Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.705 | 4.739 | 4.376 | 4.739 | 616,098 | -0.03(-0.72%) |
Sep 27, 2002 | 4.889 | 4.985 | 4.766 | 4.773 | 479,852 | -0.09(-1.83%) |
Sep 26, 2002 | 4.636 | 4.924 | 4.622 | 4.862 | 437,357 | +0.29(+6.45%) |
Sep 25, 2002 | 4.314 | 4.568 | 4.280 | 4.568 | 584,701 | +0.32(+7.58%) |
Sep 24, 2002 | 4.485 | 4.609 | 4.246 | 4.246 | 456,780 | -0.27(-5.92%) |
Sep 23, 2002 | 4.657 | 4.766 | 4.513 | 4.513 | 442,030 | -0.28(-5.86%) |
Sep 20, 2002 | 4.766 | 4.937 | 4.657 | 4.794 | 512,563 | +0.00(+0.00%) |
Sep 19, 2002 | 4.828 | 5.006 | 4.602 | 4.794 | 354,704 | -0.07(-1.41%) |
Sep 18, 2002 | 5.136 | 5.163 | 4.588 | 4.862 | 584,555 | -0.34(-6.58%) |
Sep 17, 2002 | 5.266 | 5.403 | 5.061 | 5.204 | 214,516 | +0.01(+0.13%) |
Sep 16, 2002 | 5.341 | 5.348 | 5.150 | 5.198 | 177,571 | -0.21(-3.92%) |
Sep 13, 2002 | 5.410 | 5.424 | 5.300 | 5.410 | 235,106 | -0.07(-1.25%) |
Sep 12, 2002 | 5.711 | 5.711 | 5.424 | 5.478 | 363,612 | -0.21(-3.61%) |
Sep 11, 2002 | 5.684 | 5.732 | 5.513 | 5.684 | 283,734 | +0.29(+5.46%) |
Sep 10, 2002 | 5.307 | 5.478 | 5.259 | 5.389 | 404,209 | +0.08(+1.55%) |
Sep 09, 2002 | 5.341 | 5.355 | 5.191 | 5.307 | 333,239 | -0.03(-0.64%) |
Sep 06, 2002 | 5.335 | 5.362 | 5.122 | 5.341 | 538,410 | +0.03(+0.52%) |
Sep 05, 2002 | 5.540 | 5.581 | 5.204 | 5.314 | 496,499 | -0.29(-5.25%) |
Sep 04, 2002 | 5.732 | 5.752 | 5.567 | 5.608 | 312,356 | -0.19(-3.31%) |
Sep 03, 2002 | 5.958 | 5.958 | 5.355 | 5.800 | 691,594 | -0.15(-2.53%) |
Aug 30, 2002 | 5.745 | 5.978 | 5.629 | 5.951 | 306,077 | +0.20(+3.45%) |
Aug 29, 2002 | 6.074 | 6.074 | 5.691 | 5.752 | 510,956 | -0.34(-5.62%) |
Aug 28, 2002 | 6.163 | 6.163 | 5.889 | 6.095 | 337,912 | -0.06(-1.00%) |
Aug 27, 2002 | 6.232 | 6.293 | 6.088 | 6.156 | 207,944 | -0.01(-0.11%) |
Aug 26, 2002 | 6.136 | 6.245 | 6.067 | 6.163 | 273,658 | +0.07(+1.12%) |
Aug 23, 2002 | 6.540 | 6.540 | 6.040 | 6.095 | 428,888 | -0.43(-6.61%) |
Aug 22, 2002 | 6.574 | 6.629 | 6.293 | 6.526 | 396,031 | -0.04(-0.63%) |
Aug 21, 2002 | 6.339 | 6.581 | 6.339 | 6.567 | 257,750 | +0.23(+3.60%) |
Aug 20, 2002 | 6.373 | 6.373 | 6.238 | 6.339 | 350,772 | -0.05(-0.74%) |
Aug 19, 2002 | 6.205 | 6.426 | 6.171 | 6.386 | 319,168 | +0.25(+4.04%) |
Aug 16, 2002 | 6.158 | 6.306 | 5.990 | 6.138 | 372,090 | -0.04(-0.65%) |
Aug 15, 2002 | 5.997 | 6.238 | 5.903 | 6.178 | 323,640 | +0.25(+4.19%) |
Aug 14, 2002 | 6.138 | 6.198 | 5.635 | 5.930 | 637,742 | -0.19(-3.07%) |
Aug 13, 2002 | 6.379 | 6.386 | 6.077 | 6.118 | 609,566 | -0.27(-4.20%) |
Aug 12, 2002 | 6.312 | 6.487 | 6.171 | 6.386 | 378,351 | +0.05(+0.74%) |
Aug 09, 2002 | 6.205 | 6.460 | 6.138 | 6.339 | 459,150 | +0.13(+2.16%) |
Aug 08, 2002 | 6.151 | 6.373 | 6.077 | 6.205 | 434,254 | +0.12(+1.98%) |
Aug 07, 2002 | 6.091 | 6.165 | 5.836 | 6.084 | 547,998 | +0.01(+0.22%) |
Aug 06, 2002 | 5.977 | 6.165 | 5.937 | 6.071 | 602,560 | +0.21(+3.55%) |
Aug 05, 2002 | 6.379 | 6.393 | 5.816 | 5.863 | 451,248 | -0.52(-8.10%) |
Aug 02, 2002 | 6.440 | 6.480 | 6.192 | 6.379 | 685,743 | -0.03(-0.52%) |
Aug 01, 2002 | 6.440 | 6.775 | 6.138 | 6.413 | 801,425 | -0.01(-0.10%) |
Jul 31, 2002 | 6.513 | 6.567 | 6.037 | 6.420 | 935,444 | -0.09(-1.44%) |
Jul 30, 2002 | 7.003 | 7.003 | 6.238 | 6.514 | 743,435 | -0.36(-5.18%) |
Jul 29, 2002 | 6.601 | 6.976 | 6.601 | 6.869 | 756,106 | +0.28(+4.17%) |
Jul 26, 2002 | 6.540 | 6.661 | 6.359 | 6.594 | 813,798 | +0.36(+5.81%) |
Jul 25, 2002 | 6.292 | 6.681 | 6.044 | 6.232 | 1,271,757 | -0.13(-2.00%) |
Jul 24, 2002 | 6.547 | 6.574 | 6.044 | 6.359 | 1,497,904 | -0.12(-1.86%) |
Jul 23, 2002 | 7.043 | 7.043 | 6.373 | 6.480 | 759,088 | -0.57(-8.09%) |
Jul 22, 2002 | 7.372 | 7.379 | 6.889 | 7.050 | 777,126 | -0.32(-4.28%) |
Jul 19, 2002 | 8.184 | 8.184 | 7.365 | 7.365 | 1,224,053 | -0.85(-10.29%) |
Jul 18, 2002 | 8.566 | 8.586 | 8.110 | 8.211 | 713,770 | -0.29(-3.39%) |
Jul 17, 2002 | 8.908 | 9.210 | 8.499 | 8.499 | 705,868 | -0.41(-4.59%) |
Jul 16, 2002 | 9.177 | 9.224 | 8.734 | 8.908 | 400,415 | -0.20(-2.21%) |
Jul 15, 2002 | 9.210 | 9.224 | 8.539 | 9.110 | 429,335 | -0.03(-0.37%) |
Jul 12, 2002 | 9.452 | 9.472 | 9.022 | 9.143 | 223,909 | -0.24(-2.57%) |
Jul 11, 2002 | 9.472 | 9.559 | 9.150 | 9.385 | 338,100 | -0.10(-1.06%) |
Jul 10, 2002 | 9.861 | 9.955 | 9.425 | 9.485 | 509,686 | -0.39(-3.94%) |
Jul 09, 2002 | 9.961 | 10.26 | 9.874 | 9.874 | 342,722 | -0.11(-1.14%) |
Jul 08, 2002 | 10.23 | 10.31 | 9.961 | 9.988 | 375,221 | -0.21(-2.04%) |
Jul 05, 2002 | 9.760 | 10.23 | 9.760 | 10.20 | 215,710 | -2.45(-19.39%) |
Jul 04, 2002 | 12.89 | 13.06 | 12.11 | 12.65 | 460,617 | +2.88(+29.42%) |
Jul 03, 2002 | 9.961 | 10.09 | 9.358 | 9.774 | 596,149 | -0.25(-2.54%) |
Jul 02, 2002 | 10.30 | 10.32 | 9.982 | 10.03 | 485,835 | -0.27(-2.61%) |