Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.398 | 5.567 | 5.228 | 5.447 | 952,747 | +0.04(+0.83%) |
Sep 27, 2002 | 5.273 | 5.693 | 5.268 | 5.402 | 1,292,889 | +0.14(+2.63%) |
Sep 26, 2002 | 5.429 | 5.541 | 5.013 | 5.264 | 2,266,864 | -0.01(-0.17%) |
Sep 25, 2002 | 5.107 | 5.362 | 5.072 | 5.273 | 1,294,455 | +0.31(+6.31%) |
Sep 24, 2002 | 4.741 | 5.268 | 4.696 | 4.960 | 2,114,796 | +0.05(+1.12%) |
Sep 23, 2002 | 4.888 | 5.027 | 4.701 | 4.905 | 900,416 | -0.02(-0.48%) |
Sep 20, 2002 | 5.295 | 5.362 | 4.915 | 4.929 | 1,364,697 | -0.01(-0.30%) |
Sep 19, 2002 | 5.107 | 5.322 | 4.937 | 4.943 | 1,113,748 | -0.17(-3.38%) |
Sep 18, 2002 | 5.407 | 5.518 | 5.004 | 5.116 | 3,112,154 | -0.31(-5.76%) |
Sep 17, 2002 | 5.621 | 5.786 | 5.299 | 5.429 | 1,902,518 | -0.16(-2.80%) |
Sep 16, 2002 | 5.848 | 5.987 | 5.567 | 5.585 | 1,143,838 | -0.28(-4.73%) |
Sep 13, 2002 | 6.077 | 6.345 | 5.831 | 5.862 | 1,040,633 | -0.27(-4.44%) |
Sep 12, 2002 | 6.193 | 6.256 | 6.055 | 6.135 | 717,277 | -0.18(-2.83%) |
Sep 11, 2002 | 6.345 | 6.479 | 6.282 | 6.314 | 501,982 | -0.03(-0.42%) |
Sep 10, 2002 | 6.068 | 6.430 | 5.938 | 6.340 | 1,572,190 | +0.32(+5.27%) |
Sep 09, 2002 | 5.813 | 6.077 | 5.755 | 6.023 | 1,023,647 | +0.21(+3.68%) |
Sep 06, 2002 | 5.858 | 6.166 | 5.795 | 5.810 | 1,639,538 | +0.11(+1.98%) |
Sep 05, 2002 | 5.938 | 6.032 | 5.585 | 5.697 | 934,586 | -0.34(-5.56%) |
Sep 04, 2002 | 5.987 | 6.162 | 5.853 | 6.032 | 1,286,398 | +0.07(+1.20%) |
Sep 03, 2002 | 6.282 | 6.282 | 5.898 | 5.961 | 1,497,043 | -0.42(-6.52%) |
Aug 30, 2002 | 6.206 | 6.434 | 6.180 | 6.376 | 652,149 | +0.15(+2.44%) |
Aug 29, 2002 | 6.533 | 6.658 | 6.206 | 6.224 | 2,358,346 | -0.34(-5.24%) |
Aug 28, 2002 | 6.899 | 6.899 | 6.488 | 6.568 | 1,482,427 | -0.35(-5.04%) |
Aug 27, 2002 | 7.194 | 7.324 | 6.890 | 6.917 | 596,649 | -0.27(-3.73%) |
Aug 26, 2002 | 7.283 | 7.350 | 6.859 | 7.185 | 736,487 | -0.09(-1.29%) |
Aug 23, 2002 | 7.895 | 7.895 | 7.239 | 7.279 | 673,188 | -0.67(-8.38%) |
Aug 22, 2002 | 7.708 | 7.976 | 7.574 | 7.945 | 732,719 | +0.14(+1.77%) |
Aug 21, 2002 | 7.864 | 7.927 | 7.462 | 7.806 | 527,351 | +0.20(+2.64%) |
Aug 20, 2002 | 7.891 | 8.088 | 7.471 | 7.605 | 748,060 | +0.45(+6.24%) |
Aug 16, 2002 | 6.470 | 7.650 | 6.434 | 7.158 | 1,879,467 | +0.57(+8.61%) |
Aug 15, 2002 | 6.171 | 6.997 | 6.122 | 6.591 | 2,283,201 | +0.43(+6.96%) |
Aug 14, 2002 | 5.836 | 6.269 | 5.585 | 6.162 | 1,216,797 | +0.34(+5.75%) |
Aug 13, 2002 | 5.804 | 6.309 | 5.751 | 5.827 | 1,341,677 | +0.02(+0.31%) |
Aug 12, 2002 | 5.943 | 5.956 | 5.554 | 5.809 | 1,203,257 | -0.18(-2.99%) |
Aug 07, 2002 | 5.876 | 6.166 | 5.456 | 5.987 | 1,823,965 | +0.32(+5.59%) |
Aug 06, 2002 | 5.518 | 5.965 | 5.474 | 5.670 | 1,648,730 | +0.35(+6.64%) |
Aug 05, 2002 | 6.086 | 6.086 | 5.210 | 5.317 | 201,665,632 | -0.76(-12.50%) |
Aug 02, 2002 | 6.256 | 6.260 | 5.907 | 6.077 | 1,553,525 | -0.20(-3.13%) |
Aug 01, 2002 | 6.613 | 6.787 | 6.099 | 6.273 | 733,363 | -0.38(-5.78%) |
Jul 31, 2002 | 7.006 | 7.011 | 6.479 | 6.658 | 816,867 | -0.41(-5.76%) |
Jul 30, 2002 | 6.747 | 7.064 | 6.595 | 7.064 | 937,513 | +0.39(+5.82%) |
Jul 29, 2002 | 6.707 | 6.921 | 6.425 | 6.676 | 976,212 | +0.25(+3.82%) |
Jul 26, 2002 | 6.591 | 6.899 | 6.349 | 6.430 | 1,626,699 | -0.16(-2.44%) |
Jul 25, 2002 | 7.596 | 7.618 | 6.376 | 6.591 | 2,988,267 | -1.32(-16.71%) |
Jul 24, 2002 | 7.511 | 8.088 | 7.181 | 7.913 | 1,319,968 | +0.39(+5.23%) |
Jul 23, 2002 | 7.846 | 8.137 | 7.449 | 7.520 | 1,013,983 | -0.34(-4.38%) |
Jul 22, 2002 | 8.065 | 8.646 | 7.703 | 7.864 | 1,435,236 | -0.25(-3.14%) |
Jul 19, 2002 | 8.262 | 8.552 | 7.936 | 8.119 | 857,599 | -0.59(-6.82%) |
Jul 17, 2002 | 8.539 | 9.164 | 8.534 | 8.713 | 2,759,222 | +0.91(+11.68%) |
Jul 12, 2002 | 7.413 | 8.141 | 7.239 | 7.802 | 1,218,140 | +0.57(+7.85%) |
Jul 11, 2002 | 7.109 | 7.239 | 6.926 | 7.234 | 735,628 | +0.08(+1.19%) |
Jul 10, 2002 | 7.386 | 7.462 | 7.078 | 7.149 | 666,698 | -0.11(-1.48%) |
Jul 09, 2002 | 7.574 | 7.574 | 7.256 | 7.256 | 308,619 | -0.32(-4.19%) |
Jul 08, 2002 | 7.909 | 7.909 | 7.574 | 7.574 | 657,075 | -0.38(-4.72%) |
Jul 05, 2002 | 7.230 | 8.061 | 7.230 | 7.949 | 404,181 | +0.77(+10.77%) |
Jul 04, 2002 | 7.413 | 7.650 | 7.033 | 7.176 | 972,855 | +0.00(+0.00%) |
Jul 03, 2002 | 7.413 | 7.650 | 7.033 | 7.176 | 972,855 | -0.23(-3.14%) |
Jul 02, 2002 | 7.855 | 7.855 | 7.368 | 7.408 | 1,146,748 | -0.45(-5.74%) |