Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.040 | 5.480 | 4.710 | 5.150 | 92,367 | +0.13(+2.59%) |
Sep 27, 2002 | 5.123 | 5.260 | 4.900 | 5.020 | 294,500 | -0.30(-5.64%) |
Sep 26, 2002 | 5.790 | 5.920 | 5.160 | 5.320 | 200,100 | -0.48(-8.28%) |
Sep 25, 2002 | 5.970 | 6.050 | 5.720 | 5.800 | 98,900 | -0.21(-3.49%) |
Sep 24, 2002 | 6.220 | 6.300 | 5.750 | 6.010 | 82,511 | -0.21(-3.38%) |
Sep 23, 2002 | 6.300 | 6.310 | 6.100 | 6.220 | 158,122 | -0.25(-3.86%) |
Sep 20, 2002 | 6.400 | 6.779 | 6.180 | 6.470 | 244,025 | +0.12(+1.89%) |
Sep 19, 2002 | 6.920 | 6.920 | 6.350 | 6.350 | 97,743 | -0.65(-9.29%) |
Sep 18, 2002 | 6.470 | 7.000 | 6.470 | 7.000 | 40,800 | +0.10(+1.45%) |
Sep 17, 2002 | 6.810 | 6.900 | 6.500 | 6.900 | 43,390 | +0.05(+0.73%) |
Sep 16, 2002 | 6.610 | 7.000 | 6.590 | 6.850 | 53,841 | +0.23(+3.47%) |
Sep 13, 2002 | 6.520 | 7.070 | 6.520 | 6.620 | 31,200 | +0.02(+0.30%) |
Sep 12, 2002 | 6.630 | 6.660 | 6.450 | 6.600 | 67,600 | -0.06(-0.90%) |
Sep 11, 2002 | 6.840 | 6.980 | 6.500 | 6.660 | 69,500 | -0.16(-2.35%) |
Sep 10, 2002 | 6.220 | 6.850 | 6.150 | 6.820 | 89,900 | +0.60(+9.65%) |
Sep 09, 2002 | 6.310 | 6.410 | 6.220 | 6.220 | 19,400 | -0.15(-2.35%) |
Sep 06, 2002 | 6.300 | 6.520 | 6.250 | 6.370 | 62,623 | +0.12(+1.92%) |
Sep 05, 2002 | 6.350 | 6.380 | 6.050 | 6.250 | 58,600 | -0.13(-2.04%) |
Sep 04, 2002 | 5.930 | 6.380 | 5.900 | 6.380 | 42,000 | +0.37(+6.16%) |
Sep 03, 2002 | 6.300 | 6.310 | 5.850 | 6.010 | 9,480,000 | -0.34(-5.35%) |
Aug 30, 2002 | 6.450 | 6.660 | 6.350 | 6.350 | 53,500 | -0.31(-4.65%) |
Aug 29, 2002 | 6.050 | 6.680 | 6.000 | 6.660 | 139,800 | +0.72(+12.12%) |
Aug 28, 2002 | 6.009 | 6.380 | 5.940 | 5.940 | 67,597 | -0.06(-1.00%) |
Aug 27, 2002 | 6.470 | 6.470 | 6.000 | 6.000 | 60,001 | -0.47(-7.26%) |
Aug 26, 2002 | 6.240 | 6.480 | 6.240 | 6.470 | 63,000 | +0.32(+5.20%) |
Aug 23, 2002 | 6.270 | 6.330 | 6.150 | 6.150 | 74,600 | +0.01(+0.16%) |
Aug 22, 2002 | 5.910 | 6.320 | 5.870 | 6.140 | 109,402 | +0.26(+4.42%) |
Aug 21, 2002 | 5.830 | 5.950 | 5.730 | 5.880 | 70,300 | +0.16(+2.82%) |
Aug 20, 2002 | 5.650 | 5.980 | 5.650 | 5.719 | 67,900 | -0.01(-0.19%) |
Aug 16, 2002 | 5.700 | 5.830 | 5.600 | 5.730 | 86,040 | +0.00(+0.00%) |
Aug 15, 2002 | 5.900 | 6.200 | 5.610 | 5.730 | 68,439 | -0.17(-2.88%) |
Aug 14, 2002 | 5.550 | 5.950 | 5.500 | 5.900 | 51,500 | +0.38(+6.88%) |
Aug 13, 2002 | 5.900 | 5.999 | 5.500 | 5.520 | 121,987 | -0.38(-6.44%) |
Aug 12, 2002 | 5.790 | 5.940 | 5.500 | 5.900 | 3,040,000 | +0.36(+6.50%) |
Aug 07, 2002 | 5.960 | 6.100 | 5.520 | 5.540 | 7,000,000 | -0.46(-7.67%) |
Aug 06, 2002 | 5.600 | 6.000 | 5.500 | 6.000 | 104,000 | +0.50(+9.09%) |
Aug 05, 2002 | 5.800 | 5.850 | 5.400 | 5.500 | 62,866 | -0.32(-5.50%) |
Aug 02, 2002 | 6.400 | 6.400 | 5.560 | 5.820 | 128,372 | -0.56(-8.76%) |
Aug 01, 2002 | 6.750 | 6.750 | 6.190 | 6.379 | 56,100 | -0.29(-4.36%) |
Jul 31, 2002 | 6.720 | 7.000 | 6.400 | 6.670 | 124,518 | -0.34(-4.85%) |
Jul 30, 2002 | 7.050 | 7.060 | 6.520 | 7.010 | 164,600 | -0.03(-0.43%) |
Jul 29, 2002 | 6.140 | 7.200 | 5.950 | 7.040 | 30,440,000 | +0.74(+11.73%) |
Jul 26, 2002 | 6.745 | 6.810 | 5.619 | 6.301 | 142,200 | -0.20(-3.06%) |
Jul 25, 2002 | 6.760 | 7.020 | 6.000 | 6.500 | 97,422 | -0.35(-5.12%) |
Jul 24, 2002 | 6.510 | 6.860 | 5.420 | 6.851 | 24,160,000 | +0.28(+4.28%) |
Jul 23, 2002 | 7.240 | 7.400 | 6.710 | 6.570 | 194,000 | -0.57(-7.98%) |
Jul 22, 2002 | 6.880 | 7.240 | 6.700 | 7.140 | 155,900 | +0.19(+2.73%) |
Jul 19, 2002 | 6.550 | 7.240 | 6.370 | 6.950 | 171,100 | -0.09(-1.28%) |
Jul 17, 2002 | 6.809 | 7.180 | 6.800 | 7.040 | 123,400 | +0.67(+10.52%) |
Jul 12, 2002 | 6.240 | 6.510 | 6.060 | 6.370 | 48,400 | +0.12(+1.92%) |
Jul 11, 2002 | 5.840 | 6.250 | 5.820 | 6.250 | 61,000 | +0.31(+5.22%) |
Jul 10, 2002 | 6.040 | 6.390 | 5.840 | 5.940 | 58,000 | -0.14(-2.30%) |
Jul 09, 2002 | 6.170 | 6.510 | 5.960 | 6.080 | 71,500 | -0.14(-2.25%) |
Jul 08, 2002 | 6.500 | 6.960 | 6.570 | 6.220 | 147,500 | -0.28(-4.31%) |
Jul 05, 2002 | 6.500 | 6.800 | 6.410 | 6.500 | 67,800 | +0.07(+1.07%) |
Jul 04, 2002 | 6.460 | 6.500 | 5.900 | 6.431 | 74,100 | +0.00(+0.00%) |
Jul 03, 2002 | 6.460 | 6.500 | 5.900 | 6.431 | 74,100 | -0.03(-0.45%) |
Jul 02, 2002 | 6.870 | 6.870 | 5.800 | 6.460 | 197,100 | -0.42(-6.10%) |