Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.236 | 5.369 | 5.197 | 5.312 | 13,276 | +0.14(+2.68%) |
Sep 27, 2002 | 5.288 | 5.312 | 5.173 | 5.173 | 18,918 | -0.10(-1.94%) |
Sep 26, 2002 | 5.363 | 5.369 | 5.276 | 5.276 | 7,302 | -0.10(-1.90%) |
Sep 25, 2002 | 5.288 | 5.387 | 5.260 | 5.378 | 29,871 | +0.12(+2.29%) |
Sep 24, 2002 | 5.408 | 5.432 | 5.197 | 5.257 | 43,812 | -0.15(-2.79%) |
Sep 23, 2002 | 5.288 | 5.408 | 5.288 | 5.408 | 25,557 | +0.15(+2.87%) |
Sep 20, 2002 | 5.227 | 5.269 | 5.227 | 5.257 | 8,961 | -0.03(-0.57%) |
Sep 19, 2002 | 5.291 | 5.408 | 5.288 | 5.288 | 22,569 | -0.03(-0.57%) |
Sep 18, 2002 | 5.312 | 5.390 | 5.266 | 5.318 | 16,263 | -0.03(-0.56%) |
Sep 17, 2002 | 5.378 | 5.414 | 5.297 | 5.348 | 34,186 | +0.00(+0.00%) |
Sep 16, 2002 | 5.288 | 5.423 | 5.288 | 5.348 | 27,216 | +0.03(+0.57%) |
Sep 13, 2002 | 5.378 | 5.393 | 5.288 | 5.318 | 22,901 | -0.08(-1.40%) |
Sep 12, 2002 | 5.197 | 5.393 | 5.197 | 5.393 | 132,763 | +0.15(+2.87%) |
Sep 11, 2002 | 5.233 | 5.375 | 5.233 | 5.242 | 18,255 | +0.01(+0.23%) |
Sep 10, 2002 | 5.324 | 5.324 | 5.128 | 5.230 | 16,927 | -0.06(-1.08%) |
Sep 09, 2002 | 5.182 | 5.333 | 5.095 | 5.288 | 32,527 | +0.17(+3.30%) |
Sep 06, 2002 | 5.119 | 5.179 | 5.062 | 5.119 | 19,250 | +0.04(+0.83%) |
Sep 05, 2002 | 5.348 | 5.348 | 5.062 | 5.077 | 15,267 | -0.31(-5.76%) |
Sep 04, 2002 | 5.300 | 5.411 | 5.300 | 5.387 | 19,582 | +0.14(+2.76%) |
Sep 03, 2002 | 5.354 | 5.393 | 5.242 | 5.242 | 33,190 | -0.13(-2.36%) |
Aug 30, 2002 | 5.257 | 5.369 | 5.257 | 5.369 | 14,272 | +0.09(+1.77%) |
Aug 29, 2002 | 5.363 | 5.363 | 5.257 | 5.276 | 24,561 | -0.14(-2.56%) |
Aug 28, 2002 | 5.375 | 5.420 | 5.318 | 5.414 | 19,250 | +0.05(+1.01%) |
Aug 27, 2002 | 5.348 | 5.363 | 5.318 | 5.360 | 18,586 | +0.03(+0.51%) |
Aug 26, 2002 | 5.378 | 5.378 | 5.273 | 5.333 | 15,267 | -0.05(-0.84%) |
Aug 23, 2002 | 5.387 | 5.417 | 5.348 | 5.378 | 15,931 | +0.03(+0.56%) |
Aug 22, 2002 | 5.200 | 5.387 | 5.152 | 5.348 | 52,773 | +0.22(+4.35%) |
Aug 21, 2002 | 5.110 | 5.164 | 5.110 | 5.125 | 26,552 | +0.04(+0.71%) |
Aug 20, 2002 | 5.065 | 5.089 | 5.056 | 5.089 | 3,319 | -0.06(-1.23%) |
Aug 16, 2002 | 5.152 | 5.152 | 5.031 | 5.152 | 39,829 | +0.11(+2.15%) |
Aug 15, 2002 | 5.031 | 5.059 | 4.971 | 5.044 | 67,377 | +0.19(+3.98%) |
Aug 14, 2002 | 4.796 | 4.821 | 4.745 | 4.851 | 26,884 | +0.09(+1.96%) |
Aug 13, 2002 | 4.803 | 4.806 | 4.730 | 4.757 | 13,608 | -0.02(-0.38%) |
Aug 12, 2002 | 4.730 | 4.775 | 4.664 | 4.775 | 15,267 | +0.22(+4.83%) |
Aug 07, 2002 | 4.561 | 4.564 | 4.534 | 4.555 | 11,616 | +0.02(+0.47%) |
Aug 06, 2002 | 4.564 | 4.564 | 4.522 | 4.534 | 17,591 | -0.06(-1.31%) |
Aug 05, 2002 | 4.601 | 4.601 | 4.447 | 4.595 | 12,944 | +0.01(+0.13%) |
Aug 02, 2002 | 4.558 | 4.589 | 4.543 | 4.589 | 13,608 | +0.01(+0.26%) |
Aug 01, 2002 | 4.580 | 4.616 | 4.522 | 4.577 | 21,574 | -0.04(-0.78%) |
Jul 31, 2002 | 4.580 | 4.613 | 4.534 | 4.613 | 22,569 | +0.08(+1.73%) |
Jul 30, 2002 | 4.462 | 4.534 | 4.444 | 4.534 | 58,416 | +0.09(+2.03%) |
Jul 29, 2002 | 4.423 | 4.462 | 4.402 | 4.444 | 77,334 | +0.02(+0.34%) |
Jul 26, 2002 | 4.402 | 4.429 | 4.402 | 4.429 | 42,484 | +0.01(+0.14%) |
Jul 25, 2002 | 4.465 | 4.465 | 4.399 | 4.423 | 51,777 | -0.01(-0.14%) |
Jul 24, 2002 | 4.519 | 4.519 | 4.369 | 4.429 | 66,713 | -0.10(-2.13%) |
Jul 23, 2002 | 4.568 | 4.595 | 4.525 | 4.525 | 50,118 | -0.04(-0.92%) |
Jul 22, 2002 | 4.670 | 4.670 | 4.568 | 4.568 | 17,259 | -0.12(-2.51%) |
Jul 19, 2002 | 4.583 | 4.715 | 4.552 | 4.685 | 28,212 | +0.02(+0.32%) |
Jul 17, 2002 | 4.643 | 4.724 | 4.552 | 4.670 | 14,272 | +0.11(+2.31%) |
Jul 12, 2002 | 4.558 | 4.664 | 4.558 | 4.564 | 15,931 | -0.07(-1.50%) |
Jul 11, 2002 | 4.628 | 4.637 | 4.580 | 4.634 | 13,276 | -0.01(-0.26%) |
Jul 10, 2002 | 4.715 | 4.715 | 4.646 | 4.646 | 5,642 | +0.01(+0.19%) |
Jul 09, 2002 | 4.628 | 4.637 | 4.628 | 4.637 | 13,940 | -0.01(-0.19%) |
Jul 08, 2002 | 4.658 | 4.658 | 4.646 | 4.646 | 14,604 | -0.01(-0.26%) |
Jul 05, 2002 | 4.643 | 4.658 | 4.634 | 4.658 | 5,310 | -0.01(-0.26%) |
Jul 04, 2002 | 4.745 | 4.760 | 4.670 | 4.670 | 10,953 | +0.00(+0.00%) |
Jul 03, 2002 | 4.745 | 4.760 | 4.670 | 4.670 | 10,953 | -0.02(-0.51%) |
Jul 02, 2002 | 4.742 | 4.760 | 4.610 | 4.694 | 25,888 | -0.06(-1.33%) |