Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.600 | 5.600 | 5.600 | 5.404 | 6,128 | +0.00(+0.00%) |
Sep 27, 2002 | 5.482 | 5.482 | 5.404 | 5.404 | 6,001 | -0.01(-0.14%) |
Sep 26, 2002 | 5.412 | 5.412 | 5.412 | 5.412 | 127 | -0.07(-1.29%) |
Sep 25, 2002 | 5.482 | 5.482 | 5.482 | 5.482 | 0 | +0.00(+0.00%) |
Sep 24, 2002 | 5.482 | 5.482 | 5.482 | 5.482 | 1,021 | +0.00(+0.00%) |
Sep 23, 2002 | 5.482 | 5.498 | 5.443 | 5.482 | 51,329 | -0.10(-1.82%) |
Sep 20, 2002 | 5.521 | 5.584 | 5.130 | 5.584 | 8,554 | +0.05(+0.99%) |
Sep 19, 2002 | 5.537 | 5.600 | 5.529 | 5.529 | 36,517 | -0.07(-1.26%) |
Sep 18, 2002 | 5.623 | 5.623 | 5.529 | 5.600 | 12,002 | -0.12(-2.05%) |
Sep 17, 2002 | 5.717 | 5.717 | 5.717 | 5.717 | 38,305 | +0.08(+1.39%) |
Sep 16, 2002 | 5.717 | 5.717 | 5.639 | 5.639 | 4,213 | +0.03(+0.56%) |
Sep 13, 2002 | 5.608 | 5.608 | 5.608 | 5.608 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 5.608 | 5.608 | 5.608 | 5.608 | 0 | +0.00(+0.00%) |
Sep 11, 2002 | 5.608 | 5.608 | 5.608 | 5.608 | 127 | +0.02(+0.42%) |
Sep 10, 2002 | 5.796 | 5.835 | 5.553 | 5.584 | 27,069 | -0.02(-0.28%) |
Sep 09, 2002 | 5.827 | 5.827 | 5.600 | 5.600 | 23,493 | -0.12(-2.05%) |
Sep 06, 2002 | 5.717 | 5.717 | 5.717 | 5.717 | 0 | +0.00(+0.00%) |
Sep 05, 2002 | 5.717 | 5.717 | 5.717 | 5.717 | 1,149 | +0.00(+0.00%) |
Sep 04, 2002 | 5.717 | 5.717 | 5.717 | 5.717 | 0 | +0.00(+0.00%) |
Sep 03, 2002 | 5.717 | 5.717 | 5.717 | 5.717 | 0 | +0.00(+0.00%) |
Aug 30, 2002 | 5.716 | 5.717 | 5.716 | 5.717 | 510 | -0.03(-0.55%) |
Aug 29, 2002 | 5.709 | 5.827 | 5.640 | 5.749 | 4,085 | +0.10(+1.80%) |
Aug 28, 2002 | 5.678 | 5.686 | 5.600 | 5.647 | 24,004 | -0.03(-0.55%) |
Aug 27, 2002 | 5.678 | 5.678 | 5.678 | 5.678 | 127 | -0.04(-0.68%) |
Aug 26, 2002 | 5.717 | 5.717 | 5.717 | 5.717 | 510 | +0.04(+0.69%) |
Aug 23, 2002 | 5.717 | 5.717 | 5.678 | 5.678 | 12,002 | +0.00(+0.00%) |
Aug 22, 2002 | 5.678 | 5.678 | 5.678 | 5.678 | 1,532 | +0.00(+0.00%) |
Aug 21, 2002 | 5.678 | 5.678 | 5.678 | 5.678 | 2,809 | +0.04(+0.69%) |
Aug 20, 2002 | 5.717 | 5.717 | 5.639 | 5.639 | 510 | -0.08(-1.37%) |
Aug 16, 2002 | 5.788 | 5.788 | 5.788 | 5.717 | 8,554 | +0.05(+0.83%) |
Aug 15, 2002 | 5.670 | 5.670 | 5.670 | 5.670 | 0 | +0.00(+0.00%) |
Aug 14, 2002 | 5.600 | 5.670 | 5.482 | 5.670 | 34,091 | +0.15(+2.68%) |
Aug 13, 2002 | 5.365 | 5.522 | 5.365 | 5.522 | 1,557,747 | +0.16(+2.95%) |
Aug 12, 2002 | 6.187 | 6.187 | 5.075 | 5.364 | 9,193 | -0.88(-14.07%) |
Aug 07, 2002 | 6.265 | 6.289 | 6.242 | 6.242 | 31,793 | -0.06(-0.98%) |
Aug 06, 2002 | 6.461 | 6.493 | 6.297 | 6.304 | 3,192 | -0.24(-3.60%) |
Aug 05, 2002 | 6.657 | 6.657 | 6.500 | 6.540 | 4,852 | -0.04(-0.60%) |
Aug 02, 2002 | 6.579 | 6.579 | 6.578 | 6.579 | 1,404 | +0.04(+0.60%) |
Aug 01, 2002 | 6.532 | 6.540 | 6.422 | 6.540 | 6,639 | +0.23(+3.73%) |
Jul 31, 2002 | 6.305 | 6.305 | 6.305 | 6.305 | 663,958 | -0.04(-0.62%) |
Jul 30, 2002 | 6.265 | 6.344 | 6.265 | 6.344 | 3,958 | +0.08(+1.25%) |
Jul 29, 2002 | 6.265 | 6.265 | 6.265 | 6.265 | 0 | +0.00(+0.00%) |
Jul 26, 2002 | 6.226 | 6.265 | 6.226 | 6.265 | 4,724 | +0.28(+4.71%) |
Jul 25, 2002 | 5.874 | 5.999 | 5.866 | 5.984 | 21,450 | -0.01(-0.13%) |
Jul 24, 2002 | 5.638 | 5.991 | 5.638 | 5.991 | 36,006 | +0.39(+6.99%) |
Jul 23, 2002 | 5.561 | 5.639 | 5.561 | 5.600 | 715,031 | -0.04(-0.69%) |
Jul 22, 2002 | 5.639 | 5.639 | 5.639 | 5.639 | 0 | +0.00(+0.00%) |
Jul 19, 2002 | 5.952 | 5.952 | 5.639 | 5.639 | 638 | +0.04(+0.70%) |
Jul 17, 2002 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.04(+0.70%) |
Jul 12, 2002 | 5.561 | 5.561 | 5.561 | 5.561 | 255 | +0.00(+0.00%) |
Jul 11, 2002 | 5.561 | 5.568 | 5.561 | 5.561 | 3,447 | +0.00(+0.00%) |
Jul 10, 2002 | 5.561 | 5.561 | 5.561 | 5.561 | 2,298 | -0.01(-0.14%) |
Jul 09, 2002 | 5.568 | 5.568 | 5.568 | 5.568 | 0 | +0.00(+0.00%) |
Jul 08, 2002 | 5.600 | 5.600 | 5.568 | 5.568 | 5,490 | +0.00(+0.00%) |
Jul 05, 2002 | 5.568 | 5.568 | 5.568 | 5.568 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 5.600 | 5.600 | 5.568 | 5.568 | 12,768 | +0.00(+0.00%) |
Jul 03, 2002 | 5.600 | 5.600 | 5.568 | 5.568 | 12,768 | -0.50(-8.26%) |
Jul 02, 2002 | 6.070 | 6.070 | 6.070 | 6.070 | 383 | +0.20(+3.47%) |