Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.794 | 5.814 | 5.524 | 5.804 | 94,972 | -0.04(-0.66%) |
Sep 27, 2002 | 5.698 | 5.939 | 5.601 | 5.843 | 90,296 | +0.22(+3.95%) |
Sep 26, 2002 | 5.698 | 5.698 | 5.477 | 5.620 | 75,695 | -0.07(-1.19%) |
Sep 25, 2002 | 5.553 | 5.688 | 5.118 | 5.688 | 146,389 | +0.18(+3.35%) |
Sep 24, 2002 | 5.263 | 5.987 | 5.263 | 5.504 | 185,732 | +0.24(+4.57%) |
Sep 23, 2002 | 5.302 | 5.427 | 5.138 | 5.263 | 81,296 | +0.01(+0.18%) |
Sep 20, 2002 | 5.408 | 5.408 | 5.070 | 5.253 | 94,748 | +0.09(+1.68%) |
Sep 19, 2002 | 5.282 | 5.329 | 5.167 | 5.167 | 35,414 | -0.16(-3.08%) |
Sep 18, 2002 | 5.253 | 5.331 | 5.186 | 5.331 | 37,174 | +0.09(+1.66%) |
Sep 17, 2002 | 5.360 | 5.360 | 5.215 | 5.244 | 79,941 | -0.07(-1.27%) |
Sep 16, 2002 | 5.505 | 5.649 | 5.167 | 5.311 | 45,872 | -0.04(-0.72%) |
Sep 13, 2002 | 5.360 | 5.505 | 5.205 | 5.350 | 139,172 | +0.06(+1.09%) |
Sep 12, 2002 | 5.360 | 5.505 | 5.263 | 5.292 | 36,449 | -0.08(-1.44%) |
Sep 11, 2002 | 5.408 | 5.553 | 5.360 | 5.369 | 112,973 | +0.00(+0.00%) |
Sep 10, 2002 | 5.408 | 5.408 | 5.215 | 5.369 | 86,982 | -0.07(-1.24%) |
Sep 09, 2002 | 5.360 | 5.456 | 5.186 | 5.437 | 70,000 | -0.02(-0.34%) |
Sep 06, 2002 | 5.215 | 5.476 | 5.215 | 5.455 | 181,653 | +0.31(+5.98%) |
Sep 05, 2002 | 5.263 | 5.292 | 5.118 | 5.147 | 58,713 | -0.23(-4.31%) |
Sep 04, 2002 | 5.099 | 5.408 | 4.896 | 5.379 | 122,956 | +0.20(+3.92%) |
Sep 03, 2002 | 5.215 | 5.379 | 5.022 | 5.176 | 52,293 | -0.04(-0.74%) |
Aug 30, 2002 | 5.263 | 5.408 | 5.205 | 5.215 | 57,861 | -0.10(-1.82%) |
Aug 29, 2002 | 5.273 | 5.389 | 5.215 | 5.311 | 71,035 | +0.05(+0.92%) |
Aug 28, 2002 | 4.935 | 5.408 | 4.925 | 5.263 | 7,051,804 | +0.23(+4.61%) |
Aug 27, 2002 | 5.543 | 5.543 | 4.993 | 5.031 | 57,274 | -0.38(-6.96%) |
Aug 26, 2002 | 5.389 | 5.408 | 5.234 | 5.408 | 92,093 | +0.22(+4.28%) |
Aug 23, 2002 | 5.292 | 5.505 | 5.186 | 5.186 | 44,733 | -0.11(-2.01%) |
Aug 22, 2002 | 5.649 | 5.649 | 5.157 | 5.292 | 85,429 | -0.10(-1.79%) |
Aug 21, 2002 | 5.620 | 5.794 | 5.264 | 5.389 | 103,343 | +0.16(+3.14%) |
Aug 20, 2002 | 5.369 | 5.369 | 5.070 | 5.224 | 43,387 | +0.15(+3.05%) |
Aug 16, 2002 | 5.476 | 5.553 | 5.070 | 5.070 | 38,417 | -0.36(-6.58%) |
Aug 15, 2002 | 5.550 | 5.550 | 5.215 | 5.427 | 31,349 | +0.03(+0.54%) |
Aug 14, 2002 | 5.437 | 5.524 | 5.070 | 5.398 | 44,319 | +0.26(+5.08%) |
Aug 13, 2002 | 5.553 | 5.698 | 5.138 | 5.138 | 50,672 | -0.46(-8.28%) |
Aug 12, 2002 | 5.543 | 5.688 | 5.311 | 5.601 | 172,722 | -0.21(-3.65%) |
Aug 07, 2002 | 5.118 | 6.277 | 4.977 | 5.814 | 87,004 | +0.76(+15.11%) |
Aug 06, 2002 | 4.780 | 5.070 | 4.751 | 5.051 | 253,492 | +0.27(+5.66%) |
Aug 05, 2002 | 5.514 | 5.514 | 4.722 | 4.780 | 113,672 | -0.40(-7.65%) |
Aug 02, 2002 | 5.437 | 5.437 | 5.099 | 5.176 | 220,418 | -0.28(-5.12%) |
Aug 01, 2002 | 5.427 | 5.553 | 5.360 | 5.455 | 69,793 | +0.05(+0.88%) |
Jul 31, 2002 | 5.939 | 5.939 | 5.022 | 5.408 | 87,707 | -0.53(-8.94%) |
Jul 30, 2002 | 5.794 | 5.939 | 5.649 | 5.939 | 97,648 | +0.27(+4.77%) |
Jul 29, 2002 | 5.311 | 5.678 | 5.311 | 5.669 | 198,092 | +0.29(+5.38%) |
Jul 26, 2002 | 6.045 | 6.267 | 5.215 | 5.379 | 97,864 | -0.56(-9.43%) |
Jul 25, 2002 | 6.403 | 6.403 | 5.698 | 5.939 | 100,431 | -0.40(-6.25%) |
Jul 24, 2002 | 5.601 | 6.374 | 5.456 | 6.335 | 147,352 | +0.54(+9.33%) |
Jul 23, 2002 | 6.238 | 6.364 | 5.176 | 5.794 | 300,918 | -0.48(-7.69%) |
Jul 22, 2002 | 6.663 | 6.673 | 6.238 | 6.277 | 176,968 | -0.40(-5.93%) |
Jul 19, 2002 | 7.233 | 7.533 | 6.673 | 6.673 | 205,030 | -0.32(-4.56%) |
Jul 17, 2002 | 7.146 | 7.310 | 6.866 | 6.992 | 55,296 | +0.23(+3.43%) |
Jul 12, 2002 | 6.760 | 6.934 | 6.615 | 6.760 | 17,914 | -0.00(-0.01%) |
Jul 11, 2002 | 6.914 | 6.953 | 6.519 | 6.761 | 60,473 | -0.16(-2.37%) |
Jul 10, 2002 | 7.243 | 7.436 | 6.905 | 6.925 | 55,088 | -0.31(-4.26%) |
Jul 09, 2002 | 7.243 | 7.243 | 7.233 | 7.233 | 41,109 | -0.01(-0.13%) |
Jul 08, 2002 | 8.015 | 8.015 | 7.243 | 7.243 | 51,671 | -0.77(-9.64%) |
Jul 05, 2002 | 7.938 | 8.015 | 7.765 | 8.015 | 17,292 | +0.25(+3.23%) |
Jul 04, 2002 | 7.817 | 7.832 | 7.291 | 7.764 | 47,219 | +0.00(+0.00%) |
Jul 03, 2002 | 7.817 | 7.832 | 7.291 | 7.764 | 47,219 | +0.03(+0.37%) |
Jul 02, 2002 | 7.977 | 8.219 | 7.735 | 7.735 | 44,009 | -0.24(-3.03%) |