Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.174 | 5.311 | 5.091 | 5.190 | 1,728,797 | -0.20(-3.78%) |
Sep 27, 2002 | 5.421 | 5.559 | 5.344 | 5.394 | 2,028,407 | -0.37(-6.40%) |
Sep 26, 2002 | 5.504 | 5.807 | 5.504 | 5.763 | 4,975,448 | +0.43(+8.05%) |
Sep 25, 2002 | 5.388 | 5.388 | 5.174 | 5.333 | 3,684,164 | +0.25(+4.98%) |
Sep 24, 2002 | 4.981 | 5.201 | 4.981 | 5.080 | 2,053,298 | -0.09(-1.81%) |
Sep 23, 2002 | 5.344 | 5.355 | 5.036 | 5.174 | 2,268,967 | -0.46(-8.20%) |
Sep 20, 2002 | 5.548 | 5.691 | 5.548 | 5.636 | 3,036,978 | +0.24(+4.49%) |
Sep 19, 2002 | 5.388 | 5.553 | 5.366 | 5.394 | 3,335,861 | +0.03(+0.51%) |
Sep 18, 2002 | 5.333 | 5.394 | 5.130 | 5.366 | 9,163,262 | +0.06(+1.04%) |
Sep 17, 2002 | 5.702 | 5.702 | 5.284 | 5.311 | 2,868,550 | -0.59(-9.98%) |
Sep 16, 2002 | 6.043 | 6.043 | 5.807 | 5.900 | 1,463,527 | -0.09(-1.56%) |
Sep 13, 2002 | 6.164 | 6.230 | 5.939 | 5.994 | 1,065,622 | -0.34(-5.30%) |
Sep 12, 2002 | 6.577 | 6.577 | 6.263 | 6.329 | 1,041,093 | -0.65(-9.38%) |
Sep 11, 2002 | 7.045 | 7.083 | 6.935 | 6.984 | 734,216 | -0.28(-3.86%) |
Sep 10, 2002 | 7.254 | 7.375 | 7.160 | 7.265 | 272,356 | -0.10(-1.42%) |
Sep 09, 2002 | 7.276 | 7.441 | 7.133 | 7.370 | 333,222 | -0.05(-0.67%) |
Sep 06, 2002 | 7.320 | 7.496 | 7.254 | 7.419 | 338,673 | +0.28(+3.85%) |
Sep 05, 2002 | 6.973 | 7.265 | 6.819 | 7.144 | 530,540 | -0.24(-3.28%) |
Sep 04, 2002 | 7.210 | 7.397 | 7.078 | 7.386 | 509,463 | -0.05(-0.67%) |
Sep 03, 2002 | 7.573 | 7.634 | 7.326 | 7.436 | 1,224,966 | -0.55(-6.89%) |
Aug 30, 2002 | 7.837 | 8.168 | 7.837 | 7.986 | 145,353 | -0.02(-0.27%) |
Aug 29, 2002 | 7.876 | 8.091 | 7.815 | 8.008 | 491,839 | -0.21(-2.55%) |
Aug 28, 2002 | 8.410 | 8.410 | 8.091 | 8.217 | 288,889 | -0.47(-5.39%) |
Aug 27, 2002 | 8.861 | 8.927 | 8.558 | 8.685 | 539,806 | +0.48(+5.91%) |
Aug 26, 2002 | 8.531 | 8.531 | 8.052 | 8.201 | 402,083 | -0.18(-2.10%) |
Aug 23, 2002 | 8.531 | 8.619 | 8.371 | 8.377 | 311,419 | -0.45(-5.11%) |
Aug 22, 2002 | 8.685 | 8.834 | 8.586 | 8.828 | 398,631 | +0.19(+2.17%) |
Aug 21, 2002 | 8.641 | 8.740 | 8.437 | 8.641 | 466,766 | +0.35(+4.18%) |
Aug 20, 2002 | 8.371 | 8.443 | 8.272 | 8.294 | 456,409 | +0.64(+8.34%) |
Aug 16, 2002 | 7.540 | 7.799 | 7.496 | 7.656 | 369,742 | +0.05(+0.65%) |
Aug 15, 2002 | 7.705 | 7.782 | 7.524 | 7.606 | 543,985 | +0.09(+1.25%) |
Aug 14, 2002 | 7.353 | 7.513 | 7.133 | 7.513 | 523,999 | +0.53(+7.65%) |
Aug 13, 2002 | 6.907 | 7.293 | 6.907 | 6.979 | 470,400 | +0.09(+1.28%) |
Aug 12, 2002 | 6.935 | 7.045 | 6.803 | 6.891 | 2,670,869 | +0.37(+5.65%) |
Aug 07, 2002 | 6.616 | 6.616 | 6.230 | 6.522 | 90,845 | +0.08(+1.20%) |
Aug 06, 2002 | 6.384 | 6.550 | 6.296 | 6.445 | 813,252 | +0.30(+4.83%) |
Aug 05, 2002 | 6.495 | 6.495 | 5.999 | 6.148 | 560,700 | -0.54(-8.07%) |
Aug 02, 2002 | 6.891 | 7.034 | 6.500 | 6.687 | 379,554 | -0.03(-0.41%) |
Aug 01, 2002 | 7.276 | 7.276 | 6.627 | 6.715 | 726,403 | -0.66(-8.96%) |
Jul 31, 2002 | 7.348 | 7.661 | 7.111 | 7.375 | 734,034 | -0.28(-3.60%) |
Jul 30, 2002 | 7.513 | 7.749 | 7.337 | 7.650 | 653,545 | +0.00(+0.00%) |
Jul 29, 2002 | 7.309 | 7.683 | 7.309 | 7.650 | 1,077,977 | +0.76(+11.02%) |
Jul 26, 2002 | 6.775 | 6.951 | 6.605 | 6.891 | 724,768 | +0.09(+1.38%) |
Jul 25, 2002 | 6.572 | 7.061 | 6.456 | 6.797 | 1,434,820 | +0.20(+3.09%) |
Jul 24, 2002 | 5.559 | 6.594 | 5.476 | 6.594 | 2,983,197 | +0.34(+5.46%) |
Jul 23, 2002 | 6.935 | 6.940 | 6.137 | 6.252 | 3,138,725 | -1.04(-14.26%) |
Jul 22, 2002 | 7.678 | 7.887 | 7.293 | 7.293 | 1,912,306 | -2.06(-22.01%) |
Jul 19, 2002 | 9.720 | 9.896 | 9.268 | 9.351 | 560,882 | -0.59(-5.92%) |
Jul 17, 2002 | 10.09 | 10.39 | 9.769 | 9.940 | 690,428 | -0.41(-3.94%) |
Jul 12, 2002 | 10.28 | 10.52 | 9.967 | 10.35 | 704,964 | -0.07(-0.69%) |
Jul 11, 2002 | 10.23 | 10.48 | 9.978 | 10.42 | 828,332 | +0.08(+0.74%) |
Jul 10, 2002 | 10.95 | 11.00 | 10.34 | 10.34 | 334,131 | -0.58(-5.29%) |
Jul 09, 2002 | 11.01 | 11.16 | 10.90 | 10.92 | 295,975 | -0.24(-2.12%) |
Jul 08, 2002 | 11.21 | 11.32 | 11.04 | 11.16 | 330,133 | -0.23(-2.03%) |
Jul 05, 2002 | 11.06 | 11.53 | 11.06 | 11.39 | 428,247 | +0.88(+8.32%) |
Jul 04, 2002 | 10.51 | 10.62 | 10.32 | 10.51 | 602,853 | +0.00(+0.00%) |
Jul 03, 2002 | 10.51 | 10.62 | 10.32 | 10.51 | 602,853 | -0.15(-1.44%) |
Jul 02, 2002 | 10.96 | 10.97 | 10.55 | 10.67 | 634,831 | -0.52(-4.67%) |