Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.644 | 5.729 | 5.522 | 5.644 | 643,614 | +0.00(+0.00%) |
Sep 27, 2002 | 5.715 | 5.833 | 5.644 | 5.644 | 560,410 | -0.07(-1.24%) |
Sep 26, 2002 | 5.739 | 5.904 | 5.692 | 5.715 | 417,290 | -0.03(-0.58%) |
Sep 25, 2002 | 5.574 | 5.762 | 5.574 | 5.748 | 720,467 | +0.15(+2.61%) |
Sep 24, 2002 | 5.498 | 5.602 | 5.446 | 5.602 | 347,424 | +0.01(+0.17%) |
Sep 23, 2002 | 5.644 | 5.644 | 5.460 | 5.592 | 461,962 | -0.08(-1.33%) |
Sep 20, 2002 | 5.715 | 5.715 | 5.644 | 5.668 | 804,518 | -0.07(-1.15%) |
Sep 19, 2002 | 5.753 | 5.786 | 5.668 | 5.734 | 512,986 | -0.07(-1.14%) |
Sep 18, 2002 | 5.748 | 5.829 | 5.668 | 5.800 | 287,932 | +0.04(+0.66%) |
Sep 17, 2002 | 5.668 | 5.800 | 5.668 | 5.762 | 374,312 | +0.05(+0.91%) |
Sep 16, 2002 | 5.677 | 5.762 | 5.677 | 5.710 | 209,809 | +0.01(+0.25%) |
Sep 13, 2002 | 5.621 | 5.715 | 5.616 | 5.696 | 306,775 | +0.05(+0.84%) |
Sep 12, 2002 | 5.762 | 5.762 | 5.630 | 5.649 | 296,824 | -0.11(-1.97%) |
Sep 11, 2002 | 5.725 | 5.833 | 5.725 | 5.762 | 401,835 | +0.06(+0.99%) |
Sep 10, 2002 | 5.710 | 5.762 | 5.635 | 5.706 | 404,587 | -0.01(-0.17%) |
Sep 09, 2002 | 5.786 | 5.810 | 5.621 | 5.715 | 577,982 | +0.00(+0.08%) |
Sep 06, 2002 | 5.574 | 5.744 | 5.574 | 5.710 | 608,681 | +0.16(+2.89%) |
Sep 05, 2002 | 5.574 | 5.583 | 5.385 | 5.550 | 935,569 | -0.02(-0.42%) |
Sep 04, 2002 | 5.337 | 5.588 | 5.314 | 5.574 | 703,741 | +0.22(+4.06%) |
Sep 03, 2002 | 5.465 | 5.470 | 5.314 | 5.356 | 559,987 | -0.19(-3.49%) |
Aug 30, 2002 | 5.574 | 5.597 | 5.470 | 5.550 | 369,866 | -0.02(-0.34%) |
Aug 29, 2002 | 5.408 | 5.588 | 5.318 | 5.569 | 586,874 | +0.21(+3.88%) |
Aug 28, 2002 | 5.583 | 5.583 | 5.300 | 5.361 | 7,240,663 | -0.24(-4.22%) |
Aug 27, 2002 | 5.408 | 5.616 | 5.408 | 5.597 | 1,133,100 | +0.19(+3.49%) |
Aug 26, 2002 | 5.432 | 5.441 | 5.318 | 5.408 | 403,105 | +0.00(+0.09%) |
Aug 23, 2002 | 5.512 | 5.526 | 5.361 | 5.403 | 765,985 | -0.06(-1.12%) |
Aug 22, 2002 | 5.148 | 5.479 | 5.130 | 5.465 | 749,472 | +0.32(+6.15%) |
Aug 21, 2002 | 5.078 | 5.153 | 5.068 | 5.148 | 480,805 | +0.07(+1.40%) |
Aug 20, 2002 | 5.068 | 5.148 | 5.040 | 5.078 | 783,346 | +0.14(+2.87%) |
Aug 16, 2002 | 4.629 | 4.959 | 4.591 | 4.936 | 657,164 | +0.31(+6.63%) |
Aug 15, 2002 | 4.534 | 4.676 | 4.534 | 4.629 | 1,010,728 | +0.11(+2.51%) |
Aug 14, 2002 | 4.440 | 4.572 | 4.383 | 4.516 | 947,002 | +0.08(+1.70%) |
Aug 13, 2002 | 4.563 | 4.629 | 4.421 | 4.440 | 380,240 | -0.12(-2.69%) |
Aug 12, 2002 | 4.629 | 4.629 | 4.525 | 4.563 | 316,514 | -0.18(-3.88%) |
Aug 07, 2002 | 4.771 | 4.794 | 4.723 | 4.747 | 1,259,706 | +0.02(+0.50%) |
Aug 06, 2002 | 4.544 | 4.823 | 4.544 | 4.723 | 1,015,810 | +0.19(+4.17%) |
Aug 05, 2002 | 4.912 | 4.969 | 4.534 | 4.534 | 1,176,290 | -0.42(-8.48%) |
Aug 02, 2002 | 5.148 | 5.148 | 4.926 | 4.955 | 503,882 | -0.15(-2.87%) |
Aug 01, 2002 | 5.078 | 5.177 | 4.983 | 5.101 | 698,025 | +0.02(+0.47%) |
Jul 31, 2002 | 5.045 | 5.125 | 5.007 | 5.078 | 656,317 | +0.03(+0.66%) |
Jul 30, 2002 | 5.101 | 5.134 | 4.974 | 5.045 | 522,725 | -0.06(-1.11%) |
Jul 29, 2002 | 4.723 | 5.172 | 4.723 | 5.101 | 1,029,359 | +0.38(+8.00%) |
Jul 26, 2002 | 4.747 | 4.865 | 4.534 | 4.723 | 487,156 | -0.02(-0.50%) |
Jul 25, 2002 | 4.794 | 4.950 | 4.582 | 4.747 | 478,476 | +0.00(+0.00%) |
Jul 24, 2002 | 4.487 | 4.813 | 4.251 | 4.747 | 930,065 | +0.29(+6.46%) |
Jul 23, 2002 | 4.889 | 4.931 | 4.369 | 4.459 | 800,072 | -0.43(-8.79%) |
Jul 22, 2002 | 5.148 | 5.148 | 4.823 | 4.889 | 450,741 | -0.25(-4.87%) |
Jul 19, 2002 | 5.101 | 5.158 | 4.988 | 5.139 | 861,893 | -0.06(-1.18%) |
Jul 17, 2002 | 5.125 | 5.290 | 5.054 | 5.200 | 436,133 | -0.14(-2.57%) |
Jul 12, 2002 | 5.267 | 5.460 | 5.267 | 5.337 | 1,086,522 | +0.07(+1.35%) |
Jul 11, 2002 | 5.267 | 5.328 | 5.011 | 5.267 | 1,098,802 | +0.02(+0.36%) |
Jul 10, 2002 | 5.455 | 5.498 | 5.186 | 5.248 | 511,080 | -0.21(-3.81%) |
Jul 09, 2002 | 5.588 | 5.588 | 5.455 | 5.455 | 514,256 | -0.13(-2.37%) |
Jul 08, 2002 | 5.748 | 5.748 | 5.588 | 5.588 | 635,569 | -0.16(-2.79%) |
Jul 05, 2002 | 5.550 | 5.833 | 5.550 | 5.748 | 147,777 | +0.25(+4.46%) |
Jul 04, 2002 | 5.243 | 5.616 | 5.243 | 5.503 | 1,834,301 | +0.00(+0.00%) |
Jul 03, 2002 | 5.243 | 5.616 | 5.243 | 5.503 | 1,834,301 | +0.26(+4.95%) |
Jul 02, 2002 | 5.191 | 5.479 | 4.926 | 5.243 | 1,866,482 | +0.10(+1.93%) |