Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.171 | 5.376 | 5.051 | 5.370 | 129,663 | +0.09(+1.73%) |
Sep 27, 2002 | 5.393 | 5.422 | 5.173 | 5.279 | 210,265 | -0.15(-2.68%) |
Sep 26, 2002 | 5.336 | 5.425 | 5.271 | 5.425 | 169,614 | +0.17(+3.26%) |
Sep 25, 2002 | 5.139 | 5.370 | 5.108 | 5.253 | 226,385 | +0.20(+4.01%) |
Sep 24, 2002 | 5.239 | 5.421 | 5.051 | 5.051 | 24,250,626 | -0.25(-4.63%) |
Sep 23, 2002 | 5.256 | 5.425 | 5.231 | 5.296 | 130,189 | +0.02(+0.32%) |
Sep 20, 2002 | 5.493 | 5.547 | 5.276 | 5.279 | 288,764 | -0.07(-1.33%) |
Sep 19, 2002 | 5.504 | 5.504 | 5.350 | 5.350 | 282,221 | -0.06(-1.11%) |
Sep 18, 2002 | 5.430 | 5.510 | 5.407 | 5.410 | 49,061 | -0.01(-0.26%) |
Sep 17, 2002 | 5.507 | 5.564 | 5.350 | 5.425 | 493,738 | +0.00(+0.05%) |
Sep 16, 2002 | 5.422 | 5.504 | 5.393 | 5.422 | 81,583 | +0.03(+0.58%) |
Sep 13, 2002 | 5.499 | 5.524 | 5.379 | 5.390 | 201,168 | -0.11(-1.92%) |
Sep 12, 2002 | 5.465 | 5.584 | 5.270 | 5.496 | 197,155 | +0.03(+0.57%) |
Sep 11, 2002 | 5.619 | 5.619 | 5.392 | 5.465 | 71,840 | -0.14(-2.49%) |
Sep 10, 2002 | 5.564 | 5.607 | 5.407 | 5.604 | 174,169 | +0.05(+0.98%) |
Sep 09, 2002 | 5.564 | 5.596 | 5.465 | 5.550 | 93,918 | -0.00(-0.05%) |
Sep 06, 2002 | 5.707 | 5.707 | 5.402 | 5.553 | 239,415 | -0.10(-1.72%) |
Sep 05, 2002 | 5.764 | 5.764 | 5.616 | 5.650 | 128,261 | -0.10(-1.69%) |
Sep 04, 2002 | 5.764 | 5.764 | 5.650 | 5.747 | 131,766 | +0.04(+0.70%) |
Sep 03, 2002 | 5.707 | 5.784 | 5.507 | 5.707 | 184,381 | -0.06(-0.99%) |
Aug 30, 2002 | 5.757 | 5.838 | 5.539 | 5.764 | 172,417 | +0.09(+1.51%) |
Aug 29, 2002 | 5.402 | 5.727 | 5.114 | 5.679 | 158,435 | +0.38(+7.22%) |
Aug 28, 2002 | 5.288 | 5.439 | 5.282 | 5.296 | 79,200 | -0.14(-2.52%) |
Aug 27, 2002 | 5.610 | 5.610 | 5.365 | 5.433 | 72,191 | -0.14(-2.51%) |
Aug 26, 2002 | 5.325 | 5.576 | 5.171 | 5.573 | 165,054 | +0.19(+3.55%) |
Aug 23, 2002 | 5.437 | 5.576 | 5.350 | 5.382 | 238,847 | -0.13(-2.43%) |
Aug 22, 2002 | 5.935 | 5.935 | 5.425 | 5.516 | 234,095 | -0.46(-7.73%) |
Aug 21, 2002 | 5.693 | 5.978 | 5.656 | 5.978 | 195,196 | +0.37(+6.62%) |
Aug 20, 2002 | 5.653 | 5.807 | 5.422 | 5.607 | 190,865 | +0.06(+1.08%) |
Aug 16, 2002 | 5.453 | 5.804 | 5.379 | 5.547 | 191,692 | +0.10(+1.78%) |
Aug 15, 2002 | 5.422 | 5.707 | 5.382 | 5.450 | 101,379 | +0.03(+0.53%) |
Aug 14, 2002 | 5.416 | 5.425 | 5.139 | 5.422 | 93,217 | +0.24(+4.68%) |
Aug 13, 2002 | 5.285 | 5.422 | 5.171 | 5.179 | 59,021 | -0.18(-3.30%) |
Aug 12, 2002 | 5.385 | 5.422 | 5.282 | 5.356 | 279,530 | -0.16(-2.95%) |
Aug 07, 2002 | 5.319 | 5.650 | 5.262 | 5.519 | 312,945 | +0.12(+2.22%) |
Aug 06, 2002 | 5.265 | 5.467 | 5.179 | 5.399 | 412,470 | +0.12(+2.27%) |
Aug 05, 2002 | 5.199 | 5.519 | 5.179 | 5.279 | 268,449 | -0.09(-1.75%) |
Aug 02, 2002 | 5.410 | 5.456 | 5.182 | 5.373 | 186,085 | -0.13(-2.43%) |
Aug 01, 2002 | 5.584 | 5.619 | 5.193 | 5.507 | 441,771 | +0.09(+1.57%) |
Jul 31, 2002 | 5.405 | 5.533 | 5.279 | 5.422 | 232,343 | +0.05(+0.96%) |
Jul 30, 2002 | 5.562 | 5.564 | 5.322 | 5.370 | 537,578 | -0.17(-2.99%) |
Jul 29, 2002 | 5.279 | 5.536 | 5.262 | 5.536 | 540,382 | +0.29(+5.43%) |
Jul 26, 2002 | 5.282 | 5.322 | 5.191 | 5.250 | 219,026 | +0.03(+0.55%) |
Jul 25, 2002 | 5.065 | 5.322 | 5.062 | 5.222 | 371,469 | -0.10(-1.88%) |
Jul 24, 2002 | 5.042 | 5.345 | 4.991 | 5.322 | 386,888 | +0.26(+5.19%) |
Jul 23, 2002 | 4.994 | 5.145 | 4.985 | 5.059 | 481,858 | +0.06(+1.26%) |
Jul 22, 2002 | 4.994 | 5.233 | 4.965 | 4.997 | 442,307 | -0.13(-2.45%) |
Jul 19, 2002 | 5.410 | 5.410 | 5.011 | 5.122 | 240,053 | -0.39(-7.10%) |
Jul 17, 2002 | 5.522 | 5.756 | 5.379 | 5.513 | 541,784 | -0.55(-9.08%) |
Jul 12, 2002 | 5.955 | 6.178 | 5.842 | 6.064 | 124,407 | -0.04(-0.70%) |
Jul 11, 2002 | 6.375 | 6.400 | 5.838 | 6.107 | 459,079 | -0.24(-3.82%) |
Jul 10, 2002 | 6.575 | 6.575 | 6.321 | 6.349 | 91,115 | -0.21(-3.26%) |
Jul 09, 2002 | 6.512 | 6.563 | 6.512 | 6.563 | 124,056 | +0.05(+0.79%) |
Jul 08, 2002 | 6.800 | 6.800 | 6.512 | 6.512 | 204,658 | -0.29(-4.24%) |
Jul 05, 2002 | 6.480 | 6.834 | 6.480 | 6.800 | 103,030 | +0.35(+5.35%) |
Jul 04, 2002 | 6.637 | 6.777 | 6.438 | 6.455 | 151,040 | +0.00(+0.00%) |
Jul 03, 2002 | 6.637 | 6.777 | 6.438 | 6.455 | 151,040 | -0.17(-2.58%) |
Jul 02, 2002 | 6.734 | 6.863 | 6.378 | 6.626 | 330,467 | -0.28(-4.01%) |