Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.190 | 5.190 | 5.050 | 5.099 | 12,300 | -0.25(-4.69%) |
Sep 27, 2002 | 5.250 | 5.500 | 5.200 | 5.350 | 2,300 | +0.08(+1.52%) |
Sep 26, 2002 | 5.130 | 5.300 | 5.130 | 5.270 | 40,200 | +0.22(+4.36%) |
Sep 25, 2002 | 5.400 | 5.400 | 4.400 | 5.050 | 90,100 | -0.50(-9.01%) |
Sep 24, 2002 | 5.553 | 5.900 | 5.400 | 5.550 | 3,400 | -0.35(-5.93%) |
Sep 23, 2002 | 5.800 | 5.900 | 5.800 | 5.900 | 300 | +0.15(+2.61%) |
Sep 20, 2002 | 5.650 | 5.750 | 5.650 | 5.750 | 6,400 | -0.05(-0.86%) |
Sep 19, 2002 | 5.800 | 5.800 | 5.800 | 5.800 | 100 | +0.00(+0.00%) |
Sep 18, 2002 | 5.800 | 5.800 | 5.260 | 5.800 | 18,800 | -0.19(-3.17%) |
Sep 17, 2002 | 5.990 | 5.990 | 5.990 | 5.990 | 0 | +0.00(+0.00%) |
Sep 16, 2002 | 5.800 | 5.990 | 5.800 | 5.990 | 900 | +0.19(+3.28%) |
Sep 13, 2002 | 5.839 | 5.839 | 5.660 | 5.800 | 6,500 | +0.14(+2.47%) |
Sep 12, 2002 | 5.662 | 5.850 | 5.660 | 5.660 | 2,700 | -0.19(-3.25%) |
Sep 11, 2002 | 5.860 | 5.900 | 5.641 | 5.850 | 2,700 | -0.02(-0.34%) |
Sep 10, 2002 | 5.900 | 5.900 | 5.840 | 5.870 | 2,300 | +0.02(+0.34%) |
Sep 09, 2002 | 5.860 | 5.860 | 5.650 | 5.850 | 1,000 | -0.05(-0.83%) |
Sep 06, 2002 | 5.900 | 5.900 | 5.500 | 5.899 | 1,830,000 | +0.35(+6.29%) |
Sep 05, 2002 | 5.760 | 5.890 | 5.550 | 5.550 | 3,800 | -0.16(-2.80%) |
Sep 04, 2002 | 5.750 | 5.989 | 5.340 | 5.710 | 101,300 | -0.03(-0.52%) |
Sep 03, 2002 | 5.700 | 5.740 | 5.500 | 5.740 | 1,800 | -0.09(-1.54%) |
Aug 30, 2002 | 5.850 | 5.881 | 5.650 | 5.830 | 45,000 | +0.03(+0.52%) |
Aug 29, 2002 | 5.800 | 5.920 | 5.660 | 5.800 | 11,800 | +0.00(+0.02%) |
Aug 28, 2002 | 5.801 | 5.990 | 5.550 | 5.799 | 990,000 | -0.10(-1.70%) |
Aug 27, 2002 | 5.899 | 5.899 | 5.899 | 5.899 | 500 | +0.00(+0.00%) |
Aug 26, 2002 | 5.999 | 6.000 | 5.830 | 5.899 | 1,190,000 | -0.34(-5.46%) |
Aug 23, 2002 | 5.901 | 6.240 | 5.901 | 6.240 | 600 | +0.05(+0.81%) |
Aug 22, 2002 | 6.250 | 6.359 | 5.750 | 6.190 | 102,800 | +0.09(+1.48%) |
Aug 21, 2002 | 5.960 | 6.240 | 5.900 | 6.100 | 1,430,000 | +0.14(+2.35%) |
Aug 20, 2002 | 5.890 | 5.980 | 5.880 | 5.960 | 1,170,000 | +0.08(+1.36%) |
Aug 16, 2002 | 5.800 | 5.880 | 5.790 | 5.880 | 2,200 | +0.16(+2.80%) |
Aug 15, 2002 | 5.710 | 5.720 | 5.500 | 5.720 | 4,100 | -0.01(-0.17%) |
Aug 14, 2002 | 5.790 | 5.790 | 5.500 | 5.730 | 4,300 | +0.03(+0.53%) |
Aug 13, 2002 | 5.500 | 5.700 | 5.500 | 5.700 | 1,300 | -0.09(-1.55%) |
Aug 12, 2002 | 5.580 | 5.790 | 5.580 | 5.790 | 300 | +0.18(+3.23%) |
Aug 07, 2002 | 5.750 | 5.900 | 5.609 | 5.609 | 11,600 | -0.14(-2.45%) |
Aug 06, 2002 | 5.790 | 5.790 | 5.360 | 5.750 | 21,500 | +0.05(+0.88%) |
Aug 05, 2002 | 5.880 | 5.880 | 5.610 | 5.700 | 2,100 | +0.09(+1.60%) |
Aug 02, 2002 | 5.650 | 5.860 | 5.610 | 5.610 | 7,700 | -0.17(-2.94%) |
Aug 01, 2002 | 5.760 | 5.900 | 5.650 | 5.780 | 18,000 | -0.12(-2.03%) |
Jul 31, 2002 | 5.900 | 6.000 | 5.761 | 5.900 | 15,600 | +0.00(+0.00%) |
Jul 30, 2002 | 6.000 | 6.150 | 5.750 | 5.900 | 9,600 | -0.08(-1.34%) |
Jul 29, 2002 | 5.900 | 5.990 | 5.620 | 5.980 | 67,300 | +0.18(+3.10%) |
Jul 26, 2002 | 5.860 | 5.990 | 5.500 | 5.800 | 21,300 | -0.20(-3.33%) |
Jul 25, 2002 | 6.000 | 6.150 | 5.900 | 6.000 | 3,700 | -0.15(-2.44%) |
Jul 24, 2002 | 5.713 | 6.150 | 5.550 | 6.150 | 8,200 | +0.16(+2.67%) |
Jul 23, 2002 | 5.820 | 6.010 | 5.710 | 5.990 | 21,200 | -0.10(-1.64%) |
Jul 22, 2002 | 5.840 | 6.115 | 5.710 | 6.090 | 12,100 | -0.05(-0.81%) |
Jul 19, 2002 | 6.000 | 6.140 | 5.950 | 6.140 | 1,900 | -0.11(-1.76%) |
Jul 17, 2002 | 6.150 | 6.350 | 6.000 | 6.250 | 43,800 | +0.20(+3.32%) |
Jul 12, 2002 | 6.110 | 6.110 | 5.800 | 6.049 | 7,300 | +0.15(+2.53%) |
Jul 11, 2002 | 5.740 | 6.000 | 5.300 | 5.900 | 16,600 | -0.10(-1.67%) |
Jul 10, 2002 | 6.150 | 6.150 | 5.810 | 6.000 | 6,500 | -0.19(-3.07%) |
Jul 09, 2002 | 5.770 | 6.190 | 5.770 | 6.190 | 6,100 | +0.42(+7.28%) |
Jul 08, 2002 | 5.900 | 5.900 | 5.770 | 5.770 | 3,900 | -0.13(-2.20%) |
Jul 05, 2002 | 5.260 | 5.990 | 5.260 | 5.900 | 2,100 | +0.38(+6.86%) |
Jul 04, 2002 | 5.600 | 5.600 | 5.210 | 5.521 | 12,800 | +0.00(+0.00%) |
Jul 03, 2002 | 5.600 | 5.600 | 5.210 | 5.521 | 12,800 | -0.47(-7.81%) |
Jul 02, 2002 | 5.810 | 6.050 | 5.200 | 5.989 | 13,100 | -0.09(-1.50%) |