Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.156 | 5.361 | 5.037 | 5.355 | 130,029 | +0.09(+1.73%) |
Sep 27, 2002 | 5.378 | 5.406 | 5.159 | 5.264 | 210,859 | -0.15(-2.68%) |
Sep 26, 2002 | 5.321 | 5.409 | 5.256 | 5.409 | 170,093 | +0.17(+3.26%) |
Sep 25, 2002 | 5.125 | 5.355 | 5.093 | 5.239 | 227,025 | +0.20(+4.01%) |
Sep 24, 2002 | 5.224 | 5.406 | 5.037 | 5.037 | 24,319,102 | -0.24(-4.63%) |
Sep 23, 2002 | 5.241 | 5.409 | 5.216 | 5.281 | 130,557 | +0.02(+0.32%) |
Sep 20, 2002 | 5.478 | 5.532 | 5.261 | 5.264 | 289,580 | -0.07(-1.33%) |
Sep 19, 2002 | 5.489 | 5.489 | 5.335 | 5.335 | 283,018 | -0.06(-1.11%) |
Sep 18, 2002 | 5.415 | 5.495 | 5.392 | 5.395 | 49,200 | -0.01(-0.26%) |
Sep 17, 2002 | 5.492 | 5.549 | 5.335 | 5.409 | 495,132 | +0.00(+0.05%) |
Sep 16, 2002 | 5.406 | 5.489 | 5.378 | 5.406 | 81,813 | +0.03(+0.58%) |
Sep 13, 2002 | 5.483 | 5.509 | 5.364 | 5.375 | 201,736 | -0.11(-1.92%) |
Sep 12, 2002 | 5.449 | 5.569 | 5.256 | 5.480 | 197,712 | +0.03(+0.57%) |
Sep 11, 2002 | 5.603 | 5.603 | 5.377 | 5.449 | 72,043 | -0.14(-2.49%) |
Sep 10, 2002 | 5.549 | 5.591 | 5.392 | 5.589 | 174,661 | +0.05(+0.98%) |
Sep 09, 2002 | 5.549 | 5.580 | 5.449 | 5.535 | 94,183 | -0.00(-0.05%) |
Sep 06, 2002 | 5.691 | 5.691 | 5.387 | 5.537 | 240,091 | -0.10(-1.72%) |
Sep 05, 2002 | 5.748 | 5.748 | 5.600 | 5.634 | 128,624 | -0.10(-1.69%) |
Sep 04, 2002 | 5.748 | 5.748 | 5.634 | 5.731 | 132,138 | +0.04(+0.70%) |
Sep 03, 2002 | 5.691 | 5.768 | 5.492 | 5.691 | 184,902 | -0.06(-0.99%) |
Aug 30, 2002 | 5.741 | 5.822 | 5.523 | 5.748 | 172,904 | +0.09(+1.51%) |
Aug 29, 2002 | 5.387 | 5.711 | 5.099 | 5.663 | 158,882 | +0.38(+7.22%) |
Aug 28, 2002 | 5.273 | 5.424 | 5.267 | 5.281 | 79,423 | -0.14(-2.52%) |
Aug 27, 2002 | 5.594 | 5.594 | 5.350 | 5.418 | 72,395 | -0.14(-2.51%) |
Aug 26, 2002 | 5.310 | 5.560 | 5.156 | 5.557 | 165,521 | +0.19(+3.55%) |
Aug 23, 2002 | 5.421 | 5.560 | 5.335 | 5.367 | 239,522 | -0.13(-2.43%) |
Aug 22, 2002 | 5.919 | 5.919 | 5.409 | 5.500 | 234,756 | -0.46(-7.73%) |
Aug 21, 2002 | 5.677 | 5.961 | 5.640 | 5.961 | 195,747 | +0.37(+6.62%) |
Aug 20, 2002 | 5.637 | 5.791 | 5.406 | 5.591 | 191,403 | +0.06(+1.08%) |
Aug 16, 2002 | 5.438 | 5.788 | 5.364 | 5.532 | 192,233 | +0.10(+1.78%) |
Aug 15, 2002 | 5.406 | 5.691 | 5.367 | 5.435 | 101,665 | +0.03(+0.53%) |
Aug 14, 2002 | 5.401 | 5.409 | 5.125 | 5.406 | 93,480 | +0.24(+4.68%) |
Aug 13, 2002 | 5.270 | 5.406 | 5.156 | 5.165 | 59,188 | -0.18(-3.30%) |
Aug 12, 2002 | 5.369 | 5.406 | 5.267 | 5.341 | 280,319 | -0.16(-2.95%) |
Aug 07, 2002 | 5.304 | 5.634 | 5.247 | 5.503 | 313,828 | +0.12(+2.22%) |
Aug 06, 2002 | 5.250 | 5.452 | 5.165 | 5.384 | 413,635 | +0.12(+2.27%) |
Aug 05, 2002 | 5.184 | 5.503 | 5.165 | 5.264 | 269,207 | -0.09(-1.75%) |
Aug 02, 2002 | 5.395 | 5.441 | 5.167 | 5.358 | 186,610 | -0.13(-2.43%) |
Aug 01, 2002 | 5.569 | 5.603 | 5.179 | 5.492 | 443,018 | +0.09(+1.57%) |
Jul 31, 2002 | 5.389 | 5.517 | 5.264 | 5.406 | 232,999 | +0.05(+0.96%) |
Jul 30, 2002 | 5.546 | 5.549 | 5.307 | 5.355 | 539,096 | -0.17(-2.99%) |
Jul 29, 2002 | 5.264 | 5.520 | 5.247 | 5.520 | 541,908 | +0.28(+5.43%) |
Jul 26, 2002 | 5.267 | 5.307 | 5.176 | 5.236 | 219,645 | +0.03(+0.55%) |
Jul 25, 2002 | 5.051 | 5.307 | 5.048 | 5.207 | 372,518 | -0.10(-1.88%) |
Jul 24, 2002 | 5.028 | 5.330 | 4.977 | 5.307 | 387,981 | +0.26(+5.19%) |
Jul 23, 2002 | 4.980 | 5.130 | 4.971 | 5.045 | 483,219 | +0.06(+1.26%) |
Jul 22, 2002 | 4.980 | 5.219 | 4.951 | 4.982 | 443,556 | -0.13(-2.45%) |
Jul 19, 2002 | 5.395 | 5.395 | 4.997 | 5.108 | 240,731 | -0.39(-7.10%) |
Jul 17, 2002 | 5.506 | 5.739 | 5.364 | 5.498 | 543,314 | -0.55(-9.08%) |
Jul 12, 2002 | 5.939 | 6.161 | 5.826 | 6.047 | 124,758 | -0.04(-0.70%) |
Jul 11, 2002 | 6.357 | 6.382 | 5.822 | 6.089 | 460,376 | -0.24(-3.82%) |
Jul 10, 2002 | 6.556 | 6.556 | 6.303 | 6.331 | 91,372 | -0.21(-3.26%) |
Jul 09, 2002 | 6.493 | 6.545 | 6.493 | 6.545 | 124,406 | +0.05(+0.79%) |
Jul 08, 2002 | 6.781 | 6.781 | 6.493 | 6.493 | 205,236 | -0.29(-4.24%) |
Jul 05, 2002 | 6.462 | 6.815 | 6.462 | 6.781 | 103,321 | +0.34(+5.35%) |
Jul 04, 2002 | 6.619 | 6.758 | 6.420 | 6.437 | 151,467 | +0.00(+0.00%) |
Jul 03, 2002 | 6.619 | 6.758 | 6.420 | 6.437 | 151,467 | -0.17(-2.58%) |
Jul 02, 2002 | 6.715 | 6.843 | 6.360 | 6.607 | 331,400 | -0.28(-4.01%) |