Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.495 | 5.495 | 5.495 | 5.495 | 303 | -0.02(-0.36%) |
Sep 27, 2002 | 5.515 | 5.515 | 5.515 | 5.515 | 0 | -0.04(-0.65%) |
Sep 26, 2002 | 5.551 | 5.551 | 5.551 | 5.551 | 303 | +0.04(+0.66%) |
Sep 25, 2002 | 5.485 | 5.515 | 5.485 | 5.515 | 1,517 | +0.03(+0.54%) |
Sep 24, 2002 | 5.485 | 5.485 | 5.485 | 5.485 | 303 | +0.00(+0.00%) |
Sep 23, 2002 | 5.485 | 5.485 | 5.485 | 5.485 | 0 | +0.00(+0.00%) |
Sep 20, 2002 | 5.601 | 5.601 | 5.485 | 5.485 | 3,642 | -0.13(-2.35%) |
Sep 19, 2002 | 5.617 | 5.617 | 5.617 | 5.617 | 1,214 | +0.00(+0.00%) |
Sep 18, 2002 | 5.617 | 5.617 | 5.617 | 5.617 | 1,214 | -0.05(-0.87%) |
Sep 17, 2002 | 5.667 | 5.667 | 5.667 | 5.667 | 0 | +0.00(+0.00%) |
Sep 16, 2002 | 5.667 | 5.667 | 5.667 | 5.667 | 607 | +0.00(+0.00%) |
Sep 13, 2002 | 5.617 | 5.667 | 5.617 | 5.667 | 3,338 | +0.06(+1.12%) |
Sep 12, 2002 | 5.653 | 5.653 | 5.601 | 5.604 | 4,249 | -0.06(-0.99%) |
Sep 11, 2002 | 5.667 | 5.667 | 5.660 | 5.660 | 1,517 | -0.01(-0.12%) |
Sep 10, 2002 | 5.667 | 5.667 | 5.667 | 5.667 | 0 | +0.00(+0.00%) |
Sep 09, 2002 | 5.667 | 5.667 | 5.667 | 5.667 | 3,945 | -0.08(-1.43%) |
Sep 06, 2002 | 5.749 | 5.749 | 5.749 | 5.749 | 3,035 | +0.08(+1.45%) |
Sep 05, 2002 | 5.749 | 5.749 | 5.667 | 5.667 | 2,124 | -0.10(-1.71%) |
Sep 04, 2002 | 5.667 | 5.765 | 5.667 | 5.765 | 3,338 | +0.00(+0.00%) |
Sep 03, 2002 | 5.765 | 5.765 | 5.765 | 5.765 | 910 | +0.00(+0.00%) |
Aug 30, 2002 | 5.765 | 5.765 | 5.765 | 5.765 | 607 | +0.10(+1.69%) |
Aug 29, 2002 | 5.670 | 5.670 | 5.670 | 5.670 | 0 | +0.00(+0.00%) |
Aug 28, 2002 | 5.670 | 5.670 | 5.670 | 5.670 | 6,677 | -0.03(-0.52%) |
Aug 27, 2002 | 5.699 | 5.699 | 5.699 | 5.699 | 1,517 | -0.12(-1.98%) |
Aug 26, 2002 | 5.670 | 5.815 | 5.670 | 5.815 | 3,642 | +0.07(+1.15%) |
Aug 23, 2002 | 5.749 | 5.749 | 5.749 | 5.749 | 0 | +0.00(+0.00%) |
Aug 22, 2002 | 5.749 | 5.749 | 5.749 | 5.749 | 1,214 | +0.02(+0.29%) |
Aug 21, 2002 | 5.732 | 5.732 | 5.634 | 5.732 | 1,214 | +0.13(+2.35%) |
Aug 20, 2002 | 5.601 | 5.601 | 5.601 | 5.601 | 0 | +0.08(+1.37%) |
Aug 16, 2002 | 5.525 | 5.525 | 5.525 | 5.525 | 0 | +0.00(+0.00%) |
Aug 15, 2002 | 5.525 | 5.525 | 5.525 | 5.525 | 607 | -0.09(-1.64%) |
Aug 14, 2002 | 5.630 | 5.630 | 5.535 | 5.617 | 2,200 | -0.01(-0.12%) |
Aug 13, 2002 | 5.538 | 5.624 | 5.538 | 5.624 | 2,124 | +0.02(+0.42%) |
Aug 12, 2002 | 5.630 | 5.630 | 5.601 | 5.601 | 273,182 | -0.07(-1.16%) |
Aug 07, 2002 | 5.667 | 5.676 | 5.667 | 5.667 | 4,553 | -0.10(-1.71%) |
Aug 06, 2002 | 5.765 | 5.765 | 5.765 | 5.765 | 0 | +0.00(+0.00%) |
Aug 05, 2002 | 5.765 | 5.765 | 5.765 | 5.765 | 0 | +0.00(+0.00%) |
Aug 02, 2002 | 5.765 | 5.765 | 5.765 | 5.765 | 0 | +0.00(+0.00%) |
Aug 01, 2002 | 5.611 | 5.765 | 5.611 | 5.765 | 2,428 | +0.15(+2.76%) |
Jul 31, 2002 | 5.611 | 5.611 | 5.611 | 5.611 | 303 | -0.06(-0.99%) |
Jul 30, 2002 | 5.667 | 5.667 | 5.667 | 5.667 | 0 | +0.00(+0.00%) |
Jul 29, 2002 | 5.667 | 5.667 | 5.667 | 5.667 | 622 | +0.07(+1.18%) |
Jul 26, 2002 | 5.650 | 5.650 | 5.601 | 5.601 | 2,124 | -0.05(-0.87%) |
Jul 25, 2002 | 5.650 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) |
Jul 24, 2002 | 5.650 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) |
Jul 23, 2002 | 5.815 | 5.815 | 5.650 | 5.650 | 2,731 | -0.26(-4.46%) |
Jul 22, 2002 | 5.914 | 5.914 | 5.914 | 5.914 | 0 | +0.00(+0.00%) |
Jul 19, 2002 | 5.914 | 5.914 | 5.914 | 5.914 | 303 | -0.02(-0.28%) |
Jul 17, 2002 | 5.930 | 5.930 | 5.930 | 5.930 | 6,070 | +0.03(+0.56%) |
Jul 12, 2002 | 5.927 | 5.930 | 5.897 | 5.897 | 2,731 | -0.03(-0.56%) |
Jul 11, 2002 | 5.930 | 5.933 | 5.930 | 5.930 | 11,837 | -0.16(-2.65%) |
Jul 10, 2002 | 6.012 | 6.092 | 5.930 | 6.092 | 10,016 | +0.32(+5.60%) |
Jul 09, 2002 | 5.769 | 5.769 | 5.769 | 5.769 | 0 | +0.00(+0.00%) |
Jul 08, 2002 | 5.930 | 5.930 | 5.769 | 5.769 | 607 | -0.16(-2.72%) |
Jul 05, 2002 | 5.927 | 5.930 | 5.927 | 5.930 | 2,428 | +0.08(+1.41%) |
Jul 04, 2002 | 5.601 | 5.848 | 5.601 | 5.848 | 1,821 | +0.00(+0.00%) |
Jul 03, 2002 | 5.601 | 5.848 | 5.601 | 5.848 | 1,821 | +0.24(+4.35%) |
Jul 02, 2002 | 5.765 | 5.765 | 5.604 | 5.604 | 2,731 | -0.26(-4.44%) |