Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.807 | 5.885 | 5.807 | 5.885 | 97,376 | +0.06(+0.98%) |
Sep 27, 2002 | 5.875 | 5.890 | 5.828 | 5.828 | 58,928 | -0.05(-0.88%) |
Sep 26, 2002 | 5.823 | 5.885 | 5.823 | 5.880 | 59,701 | +0.02(+0.35%) |
Sep 25, 2002 | 5.797 | 5.869 | 5.797 | 5.859 | 60,280 | +0.04(+0.62%) |
Sep 24, 2002 | 5.849 | 5.849 | 5.787 | 5.823 | 60,474 | +0.02(+0.36%) |
Sep 23, 2002 | 5.875 | 5.895 | 5.802 | 5.802 | 80,567 | -0.07(-1.23%) |
Sep 20, 2002 | 5.875 | 5.895 | 5.859 | 5.875 | 36,129 | -0.02(-0.35%) |
Sep 19, 2002 | 5.880 | 5.900 | 5.859 | 5.895 | 57,575 | +0.01(+0.09%) |
Sep 18, 2002 | 5.843 | 5.875 | 5.843 | 5.890 | 88,296 | +0.06(+0.98%) |
Sep 17, 2002 | 5.818 | 5.833 | 5.781 | 5.833 | 50,040 | +0.01(+0.18%) |
Sep 16, 2002 | 5.771 | 5.823 | 5.771 | 5.823 | 86,170 | +0.04(+0.72%) |
Sep 13, 2002 | 5.766 | 5.812 | 5.766 | 5.781 | 32,652 | -0.03(-0.45%) |
Sep 12, 2002 | 5.797 | 5.828 | 5.781 | 5.807 | 142,007 | -0.02(-0.27%) |
Sep 11, 2002 | 5.875 | 5.895 | 5.792 | 5.823 | 132,927 | -0.04(-0.71%) |
Sep 10, 2002 | 5.849 | 5.926 | 5.823 | 5.864 | 83,659 | +0.04(+0.62%) |
Sep 09, 2002 | 5.818 | 5.828 | 5.792 | 5.828 | 49,847 | +0.03(+0.54%) |
Sep 06, 2002 | 5.823 | 5.952 | 5.750 | 5.797 | 261,603 | -0.04(-0.71%) |
Sep 05, 2002 | 5.823 | 5.843 | 5.802 | 5.838 | 66,849 | +0.04(+0.71%) |
Sep 04, 2002 | 5.828 | 5.895 | 5.787 | 5.797 | 132,733 | -0.05(-0.88%) |
Sep 03, 2002 | 5.838 | 5.869 | 5.828 | 5.849 | 48,108 | +0.03(+0.53%) |
Aug 30, 2002 | 5.771 | 5.843 | 5.766 | 5.818 | 5,545,068 | +0.05(+0.90%) |
Aug 29, 2002 | 5.745 | 5.787 | 5.730 | 5.766 | 83,659 | -0.01(-0.09%) |
Aug 28, 2002 | 5.745 | 5.812 | 5.745 | 5.771 | 76,896 | +0.03(+0.45%) |
Aug 27, 2002 | 5.755 | 5.755 | 5.667 | 5.745 | 195,140 | -0.03(-0.45%) |
Aug 26, 2002 | 5.776 | 5.797 | 5.730 | 5.771 | 3,400,460 | -0.01(-0.18%) |
Aug 23, 2002 | 5.776 | 5.787 | 5.755 | 5.781 | 47,335 | +0.01(+0.09%) |
Aug 22, 2002 | 5.797 | 5.807 | 5.730 | 5.776 | 83,272 | -0.02(-0.36%) |
Aug 21, 2002 | 5.807 | 5.843 | 5.781 | 5.797 | 121,527 | +0.00(+0.00%) |
Aug 20, 2002 | 5.771 | 5.797 | 5.750 | 5.797 | 3,303,856 | +0.05(+0.81%) |
Aug 16, 2002 | 5.875 | 5.875 | 5.740 | 5.750 | 67,429 | -0.09(-1.51%) |
Aug 15, 2002 | 5.869 | 5.890 | 5.838 | 5.838 | 31,879 | -0.03(-0.53%) |
Aug 14, 2002 | 5.854 | 5.875 | 5.818 | 5.869 | 52,359 | +0.05(+0.89%) |
Aug 13, 2002 | 5.823 | 5.890 | 5.818 | 5.818 | 79,022 | -0.03(-0.53%) |
Aug 12, 2002 | 5.849 | 5.859 | 5.812 | 5.849 | 33,231 | +0.03(+0.53%) |
Aug 07, 2002 | 5.797 | 5.823 | 5.781 | 5.818 | 48,495 | +0.04(+0.63%) |
Aug 06, 2002 | 5.849 | 5.900 | 5.776 | 5.781 | 76,123 | -0.07(-1.15%) |
Aug 05, 2002 | 5.890 | 5.906 | 5.823 | 5.849 | 72,839 | -0.04(-0.70%) |
Aug 02, 2002 | 5.854 | 5.895 | 5.823 | 5.890 | 70,714 | +0.07(+1.16%) |
Aug 01, 2002 | 5.792 | 5.875 | 5.792 | 5.823 | 131,574 | +0.03(+0.54%) |
Jul 31, 2002 | 5.766 | 5.797 | 5.761 | 5.792 | 40,766 | +0.02(+0.27%) |
Jul 30, 2002 | 5.776 | 5.807 | 5.771 | 5.776 | 95,058 | -0.01(-0.09%) |
Jul 29, 2002 | 5.792 | 5.797 | 5.745 | 5.781 | 153,020 | -0.01(-0.18%) |
Jul 26, 2002 | 5.740 | 5.797 | 5.740 | 5.792 | 50,040 | +0.05(+0.90%) |
Jul 25, 2002 | 5.807 | 5.807 | 5.740 | 5.740 | 89,648 | -0.05(-0.80%) |
Jul 24, 2002 | 5.781 | 5.797 | 5.781 | 5.787 | 58,928 | +0.00(+0.00%) |
Jul 23, 2002 | 5.781 | 5.797 | 5.771 | 5.787 | 125,778 | +0.00(+0.00%) |
Jul 22, 2002 | 5.843 | 5.843 | 5.776 | 5.787 | 61,053 | -0.06(-0.97%) |
Jul 19, 2002 | 5.823 | 5.849 | 5.802 | 5.843 | 72,259 | +0.04(+0.71%) |
Jul 17, 2002 | 5.776 | 5.818 | 5.776 | 5.802 | 83,079 | +0.01(+0.09%) |
Jul 12, 2002 | 5.781 | 5.797 | 5.771 | 5.797 | 48,881 | +0.02(+0.27%) |
Jul 11, 2002 | 5.797 | 5.828 | 5.781 | 5.781 | 40,766 | -0.04(-0.62%) |
Jul 10, 2002 | 5.781 | 5.833 | 5.776 | 5.818 | 62,019 | +0.01(+0.09%) |
Jul 09, 2002 | 5.766 | 5.812 | 5.766 | 5.812 | 44,824 | +0.05(+0.81%) |
Jul 08, 2002 | 5.740 | 5.766 | 5.740 | 5.766 | 66,270 | +0.03(+0.45%) |
Jul 05, 2002 | 5.745 | 5.761 | 5.730 | 5.740 | 27,435 | -0.01(-0.09%) |
Jul 04, 2002 | 5.745 | 5.745 | 5.714 | 5.745 | 67,043 | +0.00(+0.00%) |
Jul 03, 2002 | 5.745 | 5.745 | 5.714 | 5.745 | 67,043 | +0.02(+0.27%) |
Jul 02, 2002 | 5.735 | 5.761 | 5.709 | 5.730 | 48,301 | -0.01(-0.09%) |