Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.475 | 5.750 | 5.412 | 5.655 | 182,600 | +0.16(+2.82%) |
Sep 27, 2002 | 5.700 | 5.795 | 5.463 | 5.500 | 79,200 | -0.24(-4.18%) |
Sep 26, 2002 | 5.250 | 5.740 | 5.213 | 5.740 | 124,400 | +0.45(+8.56%) |
Sep 25, 2002 | 5.245 | 5.287 | 5.125 | 5.287 | 187,800 | +0.05(+0.95%) |
Sep 24, 2002 | 5.463 | 5.497 | 5.200 | 5.237 | 263,400 | -0.24(-4.34%) |
Sep 23, 2002 | 5.763 | 5.775 | 5.475 | 5.475 | 180,400 | -0.29(-4.99%) |
Sep 20, 2002 | 5.812 | 5.838 | 5.750 | 5.763 | 131,600 | +0.01(+0.17%) |
Sep 19, 2002 | 5.750 | 5.878 | 5.750 | 5.753 | 74,000 | +0.00(+0.04%) |
Sep 18, 2002 | 5.765 | 5.900 | 5.750 | 5.750 | 75,000 | -0.00(-0.04%) |
Sep 17, 2002 | 5.800 | 5.862 | 5.750 | 5.753 | 104,000 | -0.00(-0.04%) |
Sep 16, 2002 | 5.805 | 5.805 | 5.707 | 5.755 | 88,000 | -0.06(-0.99%) |
Sep 13, 2002 | 5.728 | 5.830 | 5.702 | 5.812 | 68,200 | +0.08(+1.48%) |
Sep 12, 2002 | 5.825 | 5.825 | 5.685 | 5.728 | 124,000 | -0.12(-2.09%) |
Sep 11, 2002 | 5.850 | 5.860 | 5.825 | 5.850 | 85,400 | +0.01(+0.21%) |
Sep 10, 2002 | 5.690 | 5.838 | 5.690 | 5.838 | 85,800 | +0.15(+2.64%) |
Sep 09, 2002 | 5.575 | 5.700 | 5.475 | 5.688 | 131,400 | +0.06(+1.11%) |
Sep 06, 2002 | 5.450 | 5.638 | 5.425 | 5.625 | 100,000 | +0.20(+3.69%) |
Sep 05, 2002 | 5.588 | 5.588 | 5.388 | 5.425 | 220,000 | -0.23(-3.98%) |
Sep 04, 2002 | 5.525 | 5.662 | 5.525 | 5.650 | 112,600 | +0.10(+1.80%) |
Sep 03, 2002 | 5.650 | 5.705 | 5.550 | 5.550 | 101,800 | -0.10(-1.77%) |
Aug 30, 2002 | 5.800 | 5.875 | 5.650 | 5.650 | 73,200 | -0.17(-2.84%) |
Aug 29, 2002 | 5.870 | 5.875 | 5.780 | 5.815 | 53,800 | -0.05(-0.81%) |
Aug 28, 2002 | 5.862 | 5.907 | 5.800 | 5.862 | 74,400 | +0.00(+0.00%) |
Aug 27, 2002 | 6.000 | 6.088 | 5.862 | 5.862 | 86,400 | -0.14(-2.29%) |
Aug 26, 2002 | 5.912 | 6.000 | 5.832 | 6.000 | 75,600 | +0.12(+2.13%) |
Aug 23, 2002 | 6.100 | 6.162 | 5.875 | 5.875 | 68,000 | -0.23(-3.73%) |
Aug 22, 2002 | 6.125 | 6.213 | 6.062 | 6.103 | 43,000 | -0.05(-0.89%) |
Aug 21, 2002 | 6.032 | 6.188 | 6.000 | 6.157 | 84,200 | +0.13(+2.20%) |
Aug 20, 2002 | 6.125 | 6.155 | 6.010 | 6.025 | 70,200 | +0.02(+0.33%) |
Aug 16, 2002 | 5.987 | 6.055 | 5.947 | 6.005 | 105,600 | +0.00(+0.08%) |
Aug 15, 2002 | 6.027 | 6.032 | 5.763 | 6.000 | 93,000 | -0.03(-0.41%) |
Aug 14, 2002 | 5.657 | 6.040 | 5.657 | 6.025 | 105,200 | +0.37(+6.54%) |
Aug 13, 2002 | 5.780 | 5.938 | 5.655 | 5.655 | 52,600 | -0.13(-2.25%) |
Aug 12, 2002 | 5.888 | 5.888 | 5.725 | 5.785 | 73,600 | +0.05(+0.83%) |
Aug 07, 2002 | 5.562 | 5.787 | 5.560 | 5.737 | 48,800 | +0.18(+3.33%) |
Aug 06, 2002 | 5.562 | 5.700 | 5.513 | 5.553 | 210,000 | +0.01(+0.18%) |
Aug 05, 2002 | 5.662 | 5.775 | 5.513 | 5.543 | 117,000 | -0.12(-2.12%) |
Aug 02, 2002 | 5.728 | 5.825 | 5.500 | 5.662 | 311,800 | -0.07(-1.13%) |
Aug 01, 2002 | 5.713 | 5.777 | 5.662 | 5.728 | 77,200 | +0.03(+0.48%) |
Jul 31, 2002 | 5.888 | 5.938 | 5.688 | 5.700 | 107,600 | -0.21(-3.51%) |
Jul 30, 2002 | 5.850 | 6.000 | 5.700 | 5.907 | 225,600 | +0.06(+0.98%) |
Jul 29, 2002 | 5.572 | 5.850 | 5.572 | 5.850 | 91,000 | +0.30(+5.45%) |
Jul 26, 2002 | 5.412 | 5.550 | 5.412 | 5.548 | 58,000 | +0.17(+3.21%) |
Jul 25, 2002 | 5.375 | 5.582 | 5.298 | 5.375 | 111,000 | -0.03(-0.46%) |
Jul 24, 2002 | 5.250 | 5.400 | 5.200 | 5.400 | 200,800 | +0.16(+3.10%) |
Jul 23, 2002 | 5.475 | 5.500 | 5.150 | 5.237 | 268,400 | -0.24(-4.34%) |
Jul 22, 2002 | 5.475 | 5.550 | 5.463 | 5.475 | 213,800 | -0.01(-0.23%) |
Jul 19, 2002 | 5.575 | 5.577 | 5.338 | 5.487 | 211,600 | -0.29(-4.98%) |
Jul 17, 2002 | 5.688 | 5.827 | 5.688 | 5.775 | 124,400 | -0.10(-1.70%) |
Jul 12, 2002 | 5.878 | 6.062 | 5.875 | 5.875 | 8,780,000 | -0.00(-0.04%) |
Jul 11, 2002 | 6.072 | 6.075 | 5.875 | 5.878 | 271,000 | -0.20(-3.29%) |
Jul 10, 2002 | 5.985 | 6.225 | 5.957 | 6.077 | 292,200 | +0.10(+1.63%) |
Jul 09, 2002 | 5.850 | 5.980 | 5.850 | 5.980 | 117,000 | +0.13(+2.22%) |
Jul 08, 2002 | 5.938 | 5.938 | 5.850 | 5.850 | 73,600 | -0.09(-1.56%) |
Jul 05, 2002 | 5.893 | 6.000 | 5.865 | 5.942 | 79,600 | +0.06(+0.98%) |
Jul 04, 2002 | 5.950 | 5.950 | 5.870 | 5.885 | 89,200 | +0.00(+0.00%) |
Jul 03, 2002 | 5.950 | 5.950 | 5.870 | 5.885 | 89,200 | -0.05(-0.88%) |
Jul 02, 2002 | 6.013 | 6.025 | 5.910 | 5.938 | 215,400 | -0.06(-1.04%) |