Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.229 | 5.400 | 5.202 | 5.370 | 203,993 | +0.11(+2.10%) |
Sep 27, 2002 | 5.360 | 5.379 | 5.257 | 5.259 | 66,599 | -0.13(-2.44%) |
Sep 26, 2002 | 5.343 | 5.393 | 5.341 | 5.391 | 49,294 | +0.08(+1.54%) |
Sep 25, 2002 | 5.235 | 5.309 | 5.194 | 5.309 | 63,452 | +0.12(+2.35%) |
Sep 24, 2002 | 5.181 | 5.286 | 5.164 | 5.187 | 123,235 | -0.02(-0.33%) |
Sep 23, 2002 | 5.296 | 5.303 | 5.160 | 5.204 | 76,563 | -0.18(-3.30%) |
Sep 20, 2002 | 5.324 | 5.397 | 5.240 | 5.381 | 196,127 | -0.01(-0.21%) |
Sep 19, 2002 | 5.492 | 5.492 | 5.320 | 5.393 | 69,221 | -0.13(-2.38%) |
Sep 18, 2002 | 5.562 | 5.562 | 5.482 | 5.524 | 33,037 | -0.10(-1.73%) |
Sep 17, 2002 | 5.671 | 5.690 | 5.622 | 5.622 | 25,695 | -0.00(-0.07%) |
Sep 16, 2002 | 5.627 | 5.650 | 5.618 | 5.625 | 14,158 | +0.03(+0.55%) |
Sep 13, 2002 | 5.597 | 5.618 | 5.582 | 5.595 | 35,135 | -0.04(-0.71%) |
Sep 12, 2002 | 5.688 | 5.713 | 5.635 | 5.635 | 41,952 | -0.11(-1.93%) |
Sep 11, 2002 | 5.721 | 5.763 | 5.721 | 5.746 | 36,708 | +0.07(+1.21%) |
Sep 10, 2002 | 5.704 | 5.742 | 5.650 | 5.677 | 39,330 | -0.04(-0.67%) |
Sep 09, 2002 | 5.683 | 5.715 | 5.683 | 5.715 | 19,402 | +0.03(+0.60%) |
Sep 06, 2002 | 5.740 | 5.763 | 5.648 | 5.681 | 36,183 | -0.00(-0.03%) |
Sep 05, 2002 | 5.639 | 5.683 | 5.587 | 5.683 | 21,500 | +0.01(+0.17%) |
Sep 04, 2002 | 5.671 | 5.679 | 5.625 | 5.673 | 43,525 | +0.01(+0.10%) |
Sep 03, 2002 | 5.726 | 5.726 | 5.641 | 5.667 | 72,367 | -0.08(-1.46%) |
Aug 30, 2002 | 5.719 | 5.778 | 5.719 | 5.751 | 30,939 | +0.05(+0.84%) |
Aug 29, 2002 | 5.685 | 5.730 | 5.664 | 5.704 | 35,659 | -0.04(-0.66%) |
Aug 28, 2002 | 5.686 | 5.765 | 5.686 | 5.742 | 56,635 | -0.12(-2.08%) |
Aug 27, 2002 | 6.136 | 6.152 | 5.864 | 5.864 | 361,314 | -0.27(-4.44%) |
Aug 26, 2002 | 6.116 | 6.136 | 6.116 | 6.136 | 5,244 | +0.04(+0.66%) |
Aug 23, 2002 | 6.121 | 6.136 | 6.096 | 6.096 | 18,354 | -0.02(-0.37%) |
Aug 22, 2002 | 6.175 | 6.175 | 6.085 | 6.119 | 564,783 | -0.07(-1.11%) |
Aug 21, 2002 | 6.169 | 6.232 | 6.121 | 6.188 | 103,307 | +0.05(+0.75%) |
Aug 20, 2002 | 6.072 | 6.159 | 6.053 | 6.142 | 74,989 | +0.15(+2.45%) |
Aug 16, 2002 | 6.014 | 6.014 | 5.995 | 5.995 | 2,622 | -0.01(-0.16%) |
Aug 15, 2002 | 6.064 | 6.075 | 6.005 | 6.005 | 142,638 | -0.08(-1.38%) |
Aug 14, 2002 | 6.026 | 6.089 | 5.995 | 6.089 | 116,942 | +0.04(+0.73%) |
Aug 13, 2002 | 6.114 | 6.129 | 6.045 | 6.045 | 50,867 | +0.01(+0.19%) |
Aug 12, 2002 | 6.047 | 6.064 | 6.034 | 6.034 | 10,488 | +0.04(+0.64%) |
Aug 07, 2002 | 6.011 | 6.011 | 5.936 | 5.995 | 15,207 | +0.01(+0.13%) |
Aug 06, 2002 | 5.911 | 5.993 | 5.911 | 5.988 | 26,220 | +0.04(+0.61%) |
Aug 05, 2002 | 5.978 | 5.978 | 5.950 | 5.952 | 8,390 | -0.05(-0.76%) |
Aug 02, 2002 | 5.953 | 5.997 | 5.938 | 5.997 | 40,903 | +0.04(+0.74%) |
Aug 01, 2002 | 5.890 | 5.978 | 5.841 | 5.953 | 65,550 | +0.05(+0.77%) |
Jul 31, 2002 | 5.826 | 5.908 | 5.816 | 5.908 | 28,842 | +0.07(+1.14%) |
Jul 30, 2002 | 5.747 | 5.896 | 5.747 | 5.841 | 20,976 | +0.04(+0.69%) |
Jul 29, 2002 | 5.700 | 5.810 | 5.698 | 5.801 | 187,212 | +0.17(+2.94%) |
Jul 26, 2002 | 5.685 | 5.698 | 5.606 | 5.635 | 50,867 | -0.05(-0.87%) |
Jul 25, 2002 | 5.587 | 5.738 | 5.587 | 5.685 | 97,539 | +0.07(+1.22%) |
Jul 24, 2002 | 5.339 | 5.616 | 5.339 | 5.616 | 58,733 | +0.09(+1.55%) |
Jul 23, 2002 | 5.732 | 5.768 | 5.530 | 5.530 | 115,893 | -0.17(-3.04%) |
Jul 22, 2002 | 5.740 | 5.788 | 5.643 | 5.704 | 82,855 | -0.15(-2.57%) |
Jul 19, 2002 | 6.007 | 6.024 | 5.854 | 5.854 | 116,417 | -0.21(-3.40%) |
Jul 17, 2002 | 6.056 | 6.075 | 6.016 | 6.060 | 43,525 | +0.02(+0.25%) |
Jul 12, 2002 | 6.104 | 6.104 | 6.028 | 6.045 | 24,647 | -0.14(-2.25%) |
Jul 11, 2002 | 6.312 | 6.312 | 6.177 | 6.184 | 27,793 | -0.16(-2.47%) |
Jul 10, 2002 | 6.398 | 6.398 | 6.312 | 6.341 | 49,818 | -0.09(-1.42%) |
Jul 09, 2002 | 6.388 | 6.432 | 6.388 | 6.432 | 26,220 | +0.09(+1.35%) |
Jul 08, 2002 | 6.226 | 6.346 | 6.226 | 6.346 | 26,220 | +0.13(+2.12%) |
Jul 05, 2002 | 6.226 | 6.226 | 6.198 | 6.215 | 7,866 | +0.00(+0.03%) |
Jul 04, 2002 | 6.232 | 6.232 | 6.163 | 6.213 | 5,244 | +0.00(+0.00%) |
Jul 03, 2002 | 6.232 | 6.232 | 6.163 | 6.213 | 5,244 | -0.01(-0.15%) |
Jul 02, 2002 | 6.255 | 6.274 | 6.192 | 6.222 | 79,185 | -0.18(-2.89%) |
Jul 01, 2002 | 6.371 | 6.407 | 6.371 | 6.407 | 49,294 | +0.06(+0.87%) |
Jun 28, 2002 | 6.255 | 6.352 | 6.217 | 6.352 | 103,832 | +0.08(+1.28%) |
Jun 27, 2002 | 6.178 | 6.285 | 6.178 | 6.272 | 1,317,828 | +0.14(+2.24%) |
Jun 26, 2002 | 6.230 | 6.270 | 6.135 | 6.135 | 48,769 | -0.16(-2.52%) |
Jun 25, 2002 | 6.293 | 6.293 | 6.274 | 6.293 | 3,670 | +0.02(+0.30%) |
Jun 21, 2002 | 6.342 | 6.369 | 6.274 | 6.274 | 262,202 | -0.07(-1.05%) |
Jun 20, 2002 | 6.379 | 6.379 | 6.274 | 6.341 | 30,415 | -0.03(-0.45%) |
Jun 19, 2002 | 6.405 | 6.405 | 6.369 | 6.369 | 6,292 | +0.00(+0.00%) |
Jun 18, 2002 | 6.411 | 6.447 | 6.369 | 6.369 | 70,270 | -0.02(-0.36%) |
Jun 17, 2002 | 6.356 | 6.445 | 6.327 | 6.392 | 77,611 | +0.05(+0.81%) |
Jun 14, 2002 | 6.335 | 6.369 | 6.318 | 6.341 | 63,977 | -0.18(-2.81%) |
Jun 12, 2002 | 6.506 | 6.581 | 6.505 | 6.524 | 191,407 | +0.05(+0.77%) |
Jun 11, 2002 | 6.564 | 6.596 | 6.459 | 6.474 | 163,089 | -0.06(-0.99%) |
Jun 10, 2002 | 6.623 | 6.644 | 6.539 | 6.539 | 78,136 | -0.10(-1.52%) |
Jun 07, 2002 | 6.665 | 6.655 | 6.588 | 6.640 | 671,237 | +6.19(+1388.04%) |
May 27, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
May 24, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
May 23, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
May 22, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
May 21, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
May 20, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
May 17, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
May 16, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
May 15, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
May 14, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
May 13, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
May 10, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
May 09, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
May 08, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
May 07, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
May 06, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
May 03, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
May 02, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
May 01, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Apr 30, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Apr 29, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Apr 26, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Apr 25, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Apr 24, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Apr 23, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Apr 22, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Apr 19, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Apr 18, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Apr 17, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Apr 16, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Apr 15, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Apr 12, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Apr 11, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Apr 10, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Apr 09, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Apr 08, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Apr 05, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Apr 04, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Apr 03, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Apr 02, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Apr 01, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Mar 29, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Mar 28, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Mar 27, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Mar 26, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Mar 25, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Mar 22, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Mar 21, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Mar 20, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Mar 19, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Mar 18, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Mar 15, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Mar 14, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Mar 13, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Mar 12, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Mar 11, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Mar 08, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Mar 07, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Mar 06, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Mar 05, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Mar 04, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Mar 01, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Feb 28, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Feb 27, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Feb 26, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Feb 25, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Feb 22, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Feb 21, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Feb 20, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Feb 19, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Feb 18, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Feb 15, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Feb 14, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Feb 13, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Feb 12, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Feb 11, 2002 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0 | +0.00(+0.00%) |
Feb 08, 2002 | 0.4481 | 0.4481 | 0.4291 | 0.4462 | 170,955 | +0.01(+1.74%) |
Feb 07, 2002 | 0.4367 | 0.4386 | 0.4348 | 0.4386 | 31,988 | +0.00(+0.00%) |
Feb 06, 2002 | 0.4386 | 0.4386 | 0.4386 | 0.4386 | 59,257 | -0.02(-4.17%) |
Feb 05, 2002 | 0.4577 | 0.4577 | 0.4577 | 0.4577 | 0 | +0.00(+0.00%) |
Feb 04, 2002 | 0.4672 | 0.4672 | 0.4577 | 0.4577 | 52,440 | +0.01(+2.13%) |
Feb 01, 2002 | 0.4195 | 0.4481 | 0.4005 | 0.4481 | 78,660 | +0.02(+4.44%) |
Jan 31, 2002 | 0.4024 | 0.4291 | 0.4024 | 0.4291 | 34,086 | +0.02(+4.65%) |
Jan 30, 2002 | 0.3966 | 0.4100 | 0.3909 | 0.4100 | 36,183 | +0.01(+2.38%) |
Jan 29, 2002 | 0.4005 | 0.4005 | 0.4005 | 0.4005 | 524 | -0.02(-4.11%) |
Jan 28, 2002 | 0.4176 | 0.4176 | 0.4176 | 0.4176 | 2,622 | -0.00(-0.45%) |
Jan 25, 2002 | 0.4005 | 0.4195 | 0.4005 | 0.4195 | 48,245 | +0.02(+4.76%) |
Jan 24, 2002 | 0.4100 | 0.4100 | 0.3909 | 0.4005 | 1,048,808 | -0.00(-0.47%) |
Jan 23, 2002 | 0.4024 | 0.4024 | 0.4024 | 0.4024 | 973,819 | -0.01(-1.86%) |
Jan 22, 2002 | 0.4024 | 0.4100 | 0.4024 | 0.4100 | 7,341 | +0.01(+2.87%) |
Jan 21, 2002 | 0.4291 | 0.4291 | 0.3966 | 0.3985 | 337,716 | +0.00(+0.00%) |
Jan 18, 2002 | 0.4291 | 0.4291 | 0.3966 | 0.3985 | 337,716 | -0.03(-7.93%) |
Jan 17, 2002 | 0.4348 | 0.4367 | 0.4329 | 0.4329 | 22,549 | +0.00(+0.44%) |
Jan 16, 2002 | 0.4291 | 0.4310 | 0.4291 | 0.4310 | 5,244 | -0.02(-3.83%) |
Jan 15, 2002 | 0.4538 | 0.4577 | 0.4481 | 0.4481 | 3,670 | +0.01(+3.07%) |
Jan 14, 2002 | 0.4424 | 0.4424 | 0.4348 | 0.4348 | 7,866 | -0.01(-2.98%) |
Jan 11, 2002 | 0.4577 | 0.4615 | 0.4424 | 0.4481 | 17,305 | +0.00(+0.00%) |
Jan 10, 2002 | 0.4310 | 0.4481 | 0.4310 | 0.4481 | 2,307,379 | +0.02(+3.52%) |