Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.179 | 5.316 | 5.096 | 5.195 | 1,727,092 | -0.20(-3.78%) |
Sep 27, 2002 | 5.427 | 5.564 | 5.349 | 5.399 | 2,026,407 | -0.37(-6.40%) |
Sep 26, 2002 | 5.509 | 5.812 | 5.509 | 5.768 | 4,970,542 | +0.43(+8.05%) |
Sep 25, 2002 | 5.394 | 5.394 | 5.179 | 5.338 | 3,680,531 | +0.25(+4.98%) |
Sep 24, 2002 | 4.986 | 5.206 | 4.986 | 5.085 | 2,051,274 | -0.09(-1.81%) |
Sep 23, 2002 | 5.349 | 5.361 | 5.041 | 5.179 | 2,266,729 | -0.46(-8.20%) |
Sep 20, 2002 | 5.553 | 5.697 | 5.553 | 5.641 | 3,033,983 | +0.24(+4.49%) |
Sep 19, 2002 | 5.394 | 5.559 | 5.372 | 5.399 | 3,332,572 | +0.03(+0.51%) |
Sep 18, 2002 | 5.338 | 5.399 | 5.135 | 5.372 | 9,154,226 | +0.06(+1.04%) |
Sep 17, 2002 | 5.708 | 5.708 | 5.289 | 5.316 | 2,865,721 | -0.59(-9.98%) |
Sep 16, 2002 | 6.049 | 6.049 | 5.812 | 5.906 | 1,462,084 | -0.09(-1.56%) |
Sep 13, 2002 | 6.170 | 6.236 | 5.944 | 6.000 | 1,064,571 | -0.34(-5.30%) |
Sep 12, 2002 | 6.584 | 6.584 | 6.270 | 6.336 | 1,040,067 | -0.66(-9.38%) |
Sep 11, 2002 | 7.052 | 7.090 | 6.942 | 6.991 | 733,492 | -0.28(-3.86%) |
Sep 10, 2002 | 7.261 | 7.382 | 7.168 | 7.272 | 272,087 | -0.10(-1.42%) |
Sep 09, 2002 | 7.283 | 7.449 | 7.140 | 7.377 | 332,894 | -0.05(-0.67%) |
Sep 06, 2002 | 7.327 | 7.504 | 7.261 | 7.426 | 338,339 | +0.28(+3.85%) |
Sep 05, 2002 | 6.980 | 7.272 | 6.826 | 7.151 | 530,016 | -0.24(-3.28%) |
Sep 04, 2002 | 7.217 | 7.404 | 7.085 | 7.393 | 508,961 | -0.05(-0.67%) |
Sep 03, 2002 | 7.581 | 7.641 | 7.333 | 7.443 | 1,223,758 | -0.55(-6.89%) |
Aug 30, 2002 | 7.845 | 8.176 | 7.845 | 7.994 | 145,210 | -0.02(-0.27%) |
Aug 29, 2002 | 7.884 | 8.099 | 7.823 | 8.016 | 491,354 | -0.21(-2.55%) |
Aug 28, 2002 | 8.418 | 8.418 | 8.099 | 8.225 | 288,605 | -0.47(-5.39%) |
Aug 27, 2002 | 8.870 | 8.936 | 8.567 | 8.694 | 539,274 | +0.48(+5.91%) |
Aug 26, 2002 | 8.539 | 8.539 | 8.060 | 8.209 | 401,687 | -0.18(-2.10%) |
Aug 23, 2002 | 8.539 | 8.627 | 8.380 | 8.385 | 311,112 | -0.45(-5.11%) |
Aug 22, 2002 | 8.694 | 8.842 | 8.594 | 8.837 | 398,238 | +0.19(+2.17%) |
Aug 21, 2002 | 8.650 | 8.749 | 8.446 | 8.650 | 466,305 | +0.35(+4.18%) |
Aug 20, 2002 | 8.380 | 8.451 | 8.280 | 8.302 | 455,959 | +0.64(+8.34%) |
Aug 16, 2002 | 7.548 | 7.807 | 7.504 | 7.663 | 369,378 | +0.05(+0.65%) |
Aug 15, 2002 | 7.713 | 7.790 | 7.531 | 7.614 | 543,448 | +0.09(+1.25%) |
Aug 14, 2002 | 7.360 | 7.520 | 7.140 | 7.520 | 523,482 | +0.53(+7.65%) |
Aug 13, 2002 | 6.914 | 7.300 | 6.914 | 6.986 | 469,936 | +0.09(+1.28%) |
Aug 12, 2002 | 6.942 | 7.052 | 6.809 | 6.898 | 2,668,235 | +0.37(+5.65%) |
Aug 07, 2002 | 6.622 | 6.622 | 6.236 | 6.528 | 90,756 | +0.08(+1.20%) |
Aug 06, 2002 | 6.391 | 6.556 | 6.303 | 6.451 | 812,450 | +0.30(+4.83%) |
Aug 05, 2002 | 6.501 | 6.501 | 6.005 | 6.154 | 560,148 | -0.54(-8.07%) |
Aug 02, 2002 | 6.898 | 7.041 | 6.506 | 6.694 | 379,179 | -0.03(-0.41%) |
Aug 01, 2002 | 7.283 | 7.283 | 6.633 | 6.721 | 725,687 | -0.66(-8.96%) |
Jul 31, 2002 | 7.355 | 7.669 | 7.118 | 7.382 | 733,311 | -0.28(-3.60%) |
Jul 30, 2002 | 7.520 | 7.757 | 7.344 | 7.658 | 652,900 | +0.00(+0.00%) |
Jul 29, 2002 | 7.316 | 7.691 | 7.316 | 7.658 | 1,076,914 | +0.76(+11.02%) |
Jul 26, 2002 | 6.782 | 6.958 | 6.611 | 6.898 | 724,053 | +0.09(+1.38%) |
Jul 25, 2002 | 6.578 | 7.068 | 6.462 | 6.804 | 1,433,405 | +0.20(+3.09%) |
Jul 24, 2002 | 5.564 | 6.600 | 5.482 | 6.600 | 2,980,255 | +0.34(+5.46%) |
Jul 23, 2002 | 6.942 | 6.947 | 6.143 | 6.259 | 3,135,630 | -1.04(-14.26%) |
Jul 22, 2002 | 7.685 | 7.895 | 7.300 | 7.300 | 1,910,420 | -2.06(-22.01%) |
Jul 19, 2002 | 9.729 | 9.906 | 9.278 | 9.360 | 560,329 | -0.59(-5.92%) |
Jul 17, 2002 | 10.10 | 10.40 | 9.779 | 9.950 | 689,748 | -0.41(-3.94%) |
Jul 12, 2002 | 10.29 | 10.53 | 9.977 | 10.36 | 704,269 | -0.07(-0.69%) |
Jul 11, 2002 | 10.24 | 10.50 | 9.988 | 10.43 | 827,516 | +0.08(+0.74%) |
Jul 10, 2002 | 10.96 | 11.01 | 10.35 | 10.35 | 333,801 | -0.58(-5.29%) |
Jul 09, 2002 | 11.02 | 11.17 | 10.91 | 10.93 | 295,684 | -0.24(-2.12%) |
Jul 08, 2002 | 11.22 | 11.33 | 11.05 | 11.17 | 329,808 | -0.23(-2.03%) |
Jul 05, 2002 | 11.07 | 11.54 | 11.07 | 11.40 | 427,825 | +0.88(+8.32%) |
Jul 04, 2002 | 10.52 | 10.63 | 10.33 | 10.52 | 602,258 | +0.00(+0.00%) |
Jul 03, 2002 | 10.52 | 10.63 | 10.33 | 10.52 | 602,258 | -0.15(-1.44%) |
Jul 02, 2002 | 10.97 | 10.99 | 10.56 | 10.68 | 634,205 | -0.52(-4.67%) |