Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.690 | 5.763 | 5.453 | 5.754 | 14,383 | +0.06(+1.14%) |
Sep 27, 2002 | 5.987 | 6.035 | 5.690 | 5.690 | 17,979 | -0.37(-6.05%) |
Sep 26, 2002 | 5.849 | 6.091 | 5.849 | 6.056 | 40,483 | +0.23(+3.94%) |
Sep 25, 2002 | 5.641 | 5.828 | 5.604 | 5.827 | 43,615 | +0.23(+4.15%) |
Sep 24, 2002 | 5.604 | 5.690 | 5.427 | 5.595 | 29,115 | -0.01(-0.24%) |
Sep 23, 2002 | 5.776 | 5.776 | 5.595 | 5.608 | 78,994 | -0.22(-3.77%) |
Sep 20, 2002 | 5.802 | 5.897 | 5.776 | 5.828 | 40,947 | +0.07(+1.27%) |
Sep 19, 2002 | 5.694 | 5.978 | 5.694 | 5.754 | 20,995 | +0.06(+1.06%) |
Sep 18, 2002 | 5.694 | 5.729 | 5.694 | 5.694 | 20,299 | +0.00(+0.00%) |
Sep 17, 2002 | 5.682 | 5.772 | 5.681 | 5.694 | 8,467 | -0.01(-0.15%) |
Sep 16, 2002 | 5.767 | 5.772 | 5.647 | 5.703 | 35,868 | -0.00(-0.08%) |
Sep 13, 2002 | 5.668 | 5.707 | 5.647 | 5.707 | 7,075 | +0.03(+0.61%) |
Sep 12, 2002 | 5.668 | 5.720 | 5.668 | 5.673 | 7,418 | -0.03(-0.53%) |
Sep 11, 2002 | 5.647 | 5.776 | 5.647 | 5.703 | 4,639 | -0.03(-0.60%) |
Sep 10, 2002 | 5.798 | 5.798 | 5.621 | 5.737 | 13,107 | -0.03(-0.60%) |
Sep 09, 2002 | 5.884 | 5.940 | 5.664 | 5.772 | 43,267 | -0.21(-3.53%) |
Sep 06, 2002 | 5.845 | 5.992 | 5.772 | 5.983 | 22,972 | +0.17(+2.89%) |
Sep 05, 2002 | 5.888 | 5.888 | 5.750 | 5.815 | 16,261 | -0.07(-1.24%) |
Sep 04, 2002 | 5.582 | 5.953 | 5.582 | 5.888 | 20,294 | +0.31(+5.48%) |
Sep 03, 2002 | 5.595 | 5.604 | 5.509 | 5.582 | 12,411 | -0.01(-0.23%) |
Aug 30, 2002 | 5.560 | 5.629 | 5.431 | 5.595 | 18,675 | -0.05(-0.84%) |
Aug 29, 2002 | 5.604 | 5.642 | 5.453 | 5.642 | 21,575 | +0.04(+0.69%) |
Aug 28, 2002 | 5.281 | 5.604 | 5.281 | 5.604 | 30,971 | +0.09(+1.56%) |
Aug 27, 2002 | 5.621 | 5.625 | 5.470 | 5.517 | 46,747 | -0.09(-1.54%) |
Aug 26, 2002 | 5.556 | 5.625 | 5.556 | 5.604 | 14,151 | +0.00(+0.08%) |
Aug 23, 2002 | 5.599 | 5.612 | 5.548 | 5.599 | 6,495 | -0.00(-0.01%) |
Aug 22, 2002 | 5.625 | 5.711 | 5.582 | 5.600 | 27,491 | -0.03(-0.45%) |
Aug 21, 2002 | 5.604 | 5.647 | 5.595 | 5.625 | 10,787 | +0.03(+0.46%) |
Aug 20, 2002 | 5.617 | 5.625 | 5.599 | 5.599 | 15,079 | -0.03(-0.54%) |
Aug 16, 2002 | 5.604 | 5.668 | 5.574 | 5.629 | 23,199 | +0.08(+1.40%) |
Aug 15, 2002 | 5.522 | 5.647 | 5.522 | 5.552 | 20,415 | -0.05(-0.85%) |
Aug 14, 2002 | 5.388 | 5.647 | 5.388 | 5.599 | 28,999 | +0.04(+0.70%) |
Aug 13, 2002 | 5.599 | 5.685 | 5.405 | 5.560 | 26,833 | +0.07(+1.26%) |
Aug 12, 2002 | 5.604 | 5.604 | 5.444 | 5.491 | 8,467 | +0.00(+0.01%) |
Aug 07, 2002 | 5.207 | 5.513 | 5.207 | 5.491 | 7,126 | +0.06(+1.18%) |
Aug 06, 2002 | 5.177 | 5.427 | 5.168 | 5.427 | 20,183 | +0.25(+4.83%) |
Aug 05, 2002 | 5.379 | 5.470 | 5.173 | 5.177 | 19,371 | -0.06(-1.15%) |
Aug 02, 2002 | 5.517 | 5.595 | 5.237 | 5.237 | 14,615 | -0.40(-7.17%) |
Aug 01, 2002 | 5.582 | 5.642 | 5.582 | 5.642 | 6,440 | -0.01(-0.16%) |
Jul 31, 2002 | 5.475 | 5.651 | 5.475 | 5.651 | 17,051 | +0.05(+0.92%) |
Jul 30, 2002 | 5.432 | 5.604 | 5.392 | 5.599 | 13,571 | +0.13(+2.36%) |
Jul 29, 2002 | 5.453 | 5.604 | 5.410 | 5.470 | 20,003 | +0.04(+0.72%) |
Jul 26, 2002 | 5.388 | 5.621 | 5.263 | 5.431 | 17,399 | -0.09(-1.56%) |
Jul 25, 2002 | 5.431 | 5.591 | 5.259 | 5.517 | 30,099 | +0.06(+1.19%) |
Jul 24, 2002 | 5.091 | 5.453 | 4.979 | 5.453 | 41,525 | +0.16(+2.93%) |
Jul 23, 2002 | 4.884 | 5.302 | 4.785 | 5.298 | 31,899 | +0.41(+8.38%) |
Jul 22, 2002 | 5.091 | 5.091 | 4.789 | 4.888 | 22,503 | -0.24(-4.71%) |
Jul 19, 2002 | 5.535 | 5.535 | 5.129 | 5.129 | 18,559 | -0.46(-8.25%) |
Jul 17, 2002 | 5.716 | 5.716 | 5.392 | 5.591 | 6,495 | -0.02(-0.31%) |
Jul 12, 2002 | 5.733 | 5.923 | 5.366 | 5.608 | 26,099 | -0.24(-4.06%) |
Jul 11, 2002 | 5.819 | 6.030 | 5.720 | 5.845 | 11,599 | -0.02(-0.29%) |
Jul 10, 2002 | 5.884 | 5.987 | 5.798 | 5.862 | 12,063 | -0.05(-0.87%) |
Jul 09, 2002 | 5.849 | 5.914 | 5.849 | 5.914 | 24,359 | +0.06(+1.11%) |
Jul 08, 2002 | 5.863 | 5.863 | 5.849 | 5.849 | 10,323 | -0.12(-1.95%) |
Jul 05, 2002 | 5.863 | 5.966 | 5.862 | 5.966 | 6,843 | +0.10(+1.69%) |
Jul 04, 2002 | 5.957 | 6.035 | 5.867 | 5.867 | 9,047 | +0.00(+0.00%) |
Jul 03, 2002 | 5.957 | 6.035 | 5.867 | 5.867 | 9,047 | -0.12(-2.09%) |
Jul 02, 2002 | 6.078 | 6.121 | 5.992 | 5.992 | 27,027 | -0.17(-2.80%) |