Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.925 | 5.118 | 4.725 | 5.037 | 1,812,748 | +0.12(+2.41%) |
Sep 27, 2002 | 5.187 | 5.200 | 4.875 | 4.918 | 1,431,285 | -0.19(-3.67%) |
Sep 26, 2002 | 5.018 | 5.206 | 4.925 | 5.106 | 240,014 | +0.15(+3.03%) |
Sep 25, 2002 | 5.031 | 5.237 | 4.900 | 4.956 | 2,203,651 | +0.14(+2.99%) |
Sep 24, 2002 | 5.031 | 5.125 | 4.806 | 4.812 | 2,650,718 | -0.40(-7.67%) |
Sep 23, 2002 | 5.318 | 5.362 | 5.087 | 5.212 | 2,056,282 | -0.11(-2.00%) |
Sep 20, 2002 | 5.562 | 5.687 | 5.193 | 5.318 | 5,092,784 | -0.24(-4.27%) |
Sep 19, 2002 | 6.218 | 6.256 | 5.468 | 5.556 | 5,520,649 | -0.68(-10.92%) |
Sep 18, 2002 | 6.062 | 6.250 | 5.975 | 6.237 | 1,445,366 | +0.14(+2.36%) |
Sep 17, 2002 | 6.268 | 6.343 | 6.075 | 6.093 | 1,475,288 | -0.11(-1.81%) |
Sep 16, 2002 | 6.112 | 6.312 | 6.062 | 6.206 | 894,933 | +0.09(+1.53%) |
Sep 13, 2002 | 6.000 | 6.137 | 5.943 | 6.112 | 192,011 | +0.05(+0.82%) |
Sep 12, 2002 | 6.250 | 6.250 | 6.006 | 6.062 | 1,324,559 | -0.23(-3.67%) |
Sep 11, 2002 | 6.006 | 6.375 | 6.006 | 6.293 | 1,590,655 | +0.32(+5.45%) |
Sep 10, 2002 | 6.250 | 6.312 | 5.962 | 5.968 | 2,427,825 | -0.32(-5.16%) |
Sep 09, 2002 | 6.368 | 6.431 | 6.250 | 6.293 | 927,575 | -0.07(-1.18%) |
Sep 06, 2002 | 6.556 | 6.593 | 6.312 | 6.368 | 240,014 | -0.12(-1.92%) |
Sep 05, 2002 | 6.437 | 6.512 | 6.293 | 6.493 | 977,498 | +0.03(+0.39%) |
Sep 04, 2002 | 6.387 | 6.531 | 6.275 | 6.468 | 1,675,300 | +0.14(+2.27%) |
Sep 03, 2002 | 6.443 | 6.462 | 6.281 | 6.325 | 2,146,208 | -0.27(-4.17%) |
Aug 30, 2002 | 6.437 | 6.675 | 6.250 | 6.600 | 1,620,576 | +0.10(+1.54%) |
Aug 29, 2002 | 6.875 | 6.875 | 6.443 | 6.500 | 2,313,258 | -0.25(-3.70%) |
Aug 28, 2002 | 7.031 | 7.037 | 6.718 | 6.750 | 1,263,275 | -0.30(-4.26%) |
Aug 27, 2002 | 7.187 | 7.218 | 6.875 | 7.050 | 1,364,241 | +0.06(+0.80%) |
Aug 26, 2002 | 6.881 | 7.031 | 6.850 | 6.993 | 1,188,551 | +0.12(+1.73%) |
Aug 23, 2002 | 7.031 | 7.187 | 6.781 | 6.875 | 3,178,429 | -0.01(-0.18%) |
Aug 22, 2002 | 6.400 | 6.893 | 6.343 | 6.887 | 2,805,607 | +0.55(+8.68%) |
Aug 21, 2002 | 6.237 | 6.406 | 5.875 | 6.337 | 1,908,433 | +0.11(+1.71%) |
Aug 20, 2002 | 6.000 | 6.231 | 5.637 | 6.231 | 160,009 | +0.59(+10.41%) |
Aug 16, 2002 | 6.087 | 6.087 | 5.625 | 5.643 | 1,868,591 | -0.44(-7.29%) |
Aug 15, 2002 | 6.131 | 6.293 | 5.875 | 6.087 | 1,598,655 | +0.02(+0.31%) |
Aug 14, 2002 | 5.593 | 6.068 | 5.531 | 6.068 | 1,702,341 | +0.57(+10.47%) |
Aug 13, 2002 | 6.062 | 6.137 | 5.468 | 5.493 | 2,091,164 | -0.50(-8.34%) |
Aug 12, 2002 | 5.962 | 6.025 | 5.781 | 5.993 | 320,019 | +0.35(+6.20%) |
Aug 07, 2002 | 5.400 | 5.750 | 5.087 | 5.643 | 6,231,732 | +0.69(+13.87%) |
Aug 06, 2002 | 4.856 | 5.068 | 4.781 | 4.956 | 2,692,160 | +0.16(+3.39%) |
Aug 05, 2002 | 4.925 | 4.968 | 4.656 | 4.793 | 2,536,951 | -0.13(-2.67%) |
Aug 02, 2002 | 5.018 | 5.018 | 4.750 | 4.925 | 2,173,249 | -0.06(-1.13%) |
Aug 01, 2002 | 5.093 | 5.200 | 4.787 | 4.981 | 3,891,752 | -0.09(-1.85%) |
Jul 31, 2002 | 5.000 | 5.268 | 4.912 | 5.075 | 4,607,475 | +0.20(+4.10%) |
Jul 30, 2002 | 4.687 | 5.143 | 4.575 | 4.875 | 5,428,164 | +0.19(+4.14%) |
Jul 29, 2002 | 4.787 | 4.931 | 4.562 | 4.681 | 3,434,445 | -0.11(-2.22%) |
Jul 26, 2002 | 5.081 | 5.106 | 4.756 | 4.787 | 2,218,372 | -0.29(-5.78%) |
Jul 25, 2002 | 4.756 | 5.300 | 4.718 | 5.081 | 3,908,073 | +0.33(+6.97%) |
Jul 24, 2002 | 4.687 | 4.931 | 4.306 | 4.750 | 6,260,213 | +0.03(+0.53%) |
Jul 23, 2002 | 5.475 | 5.637 | 4.725 | 4.725 | 4,214,331 | -0.79(-14.29%) |
Jul 22, 2002 | 5.518 | 5.787 | 5.343 | 5.512 | 3,820,868 | +0.06(+1.03%) |
Jul 19, 2002 | 6.306 | 6.306 | 5.562 | 5.456 | 3,961,996 | -0.98(-15.24%) |
Jul 17, 2002 | 6.593 | 6.812 | 6.268 | 6.437 | 2,300,937 | +0.03(+0.49%) |
Jul 12, 2002 | 6.437 | 6.500 | 6.200 | 6.406 | 2,872,011 | +0.00(+0.00%) |
Jul 11, 2002 | 6.062 | 6.493 | 6.037 | 6.406 | 3,443,565 | +0.16(+2.60%) |
Jul 10, 2002 | 6.218 | 6.331 | 6.062 | 6.243 | 2,729,283 | +0.10(+1.63%) |
Jul 09, 2002 | 6.262 | 6.262 | 6.143 | 6.143 | 2,175,810 | -0.13(-2.09%) |
Jul 08, 2002 | 6.593 | 6.593 | 6.275 | 6.275 | 2,316,458 | -0.32(-4.83%) |
Jul 05, 2002 | 6.687 | 6.687 | 6.425 | 6.593 | 964,697 | +0.25(+3.94%) |
Jul 04, 2002 | 6.675 | 6.675 | 6.112 | 6.343 | 2,217,572 | +0.00(+0.00%) |
Jul 03, 2002 | 6.675 | 6.675 | 6.112 | 6.343 | 2,217,572 | -0.33(-4.96%) |
Jul 02, 2002 | 6.918 | 7.062 | 6.500 | 6.675 | 3,549,812 | -0.24(-3.52%) |