Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.305 | 5.597 | 5.279 | 5.493 | 274,433 | +0.22(+4.08%) |
Sep 27, 2002 | 5.254 | 5.342 | 5.207 | 5.278 | 83,725 | -0.01(-0.11%) |
Sep 26, 2002 | 5.032 | 5.290 | 5.032 | 5.284 | 77,745 | +0.25(+5.03%) |
Sep 25, 2002 | 4.998 | 5.047 | 4.978 | 5.031 | 312,309 | +0.02(+0.45%) |
Sep 24, 2002 | 4.891 | 5.041 | 4.861 | 5.008 | 7,176,480 | +0.10(+1.99%) |
Sep 23, 2002 | 4.983 | 4.983 | 4.816 | 4.911 | 118,943 | -0.12(-2.45%) |
Sep 20, 2002 | 5.085 | 5.085 | 4.971 | 5.034 | 137,881 | -0.02(-0.36%) |
Sep 19, 2002 | 5.364 | 5.364 | 5.004 | 5.052 | 115,621 | -0.31(-5.80%) |
Sep 18, 2002 | 5.342 | 5.365 | 5.294 | 5.363 | 35,217 | +0.00(+0.07%) |
Sep 17, 2002 | 5.330 | 5.359 | 5.294 | 5.359 | 16,612 | +0.03(+0.51%) |
Sep 16, 2002 | 5.374 | 5.374 | 5.332 | 5.332 | 1,328,977 | -0.12(-2.26%) |
Sep 13, 2002 | 5.353 | 5.455 | 5.353 | 5.455 | 16,612 | +0.06(+1.06%) |
Sep 12, 2002 | 5.454 | 5.454 | 5.353 | 5.398 | 27,908 | +0.01(+0.17%) |
Sep 11, 2002 | 5.463 | 5.463 | 5.389 | 5.389 | 32,559 | -0.06(-1.10%) |
Sep 10, 2002 | 5.461 | 5.463 | 5.373 | 5.449 | 64,455 | +0.03(+0.56%) |
Sep 09, 2002 | 5.368 | 5.463 | 5.368 | 5.419 | 29,902 | +0.04(+0.67%) |
Sep 06, 2002 | 5.522 | 5.532 | 5.370 | 5.383 | 5,847,502 | -0.08(-1.43%) |
Sep 05, 2002 | 5.419 | 5.568 | 5.371 | 5.461 | 35,882 | -0.10(-1.84%) |
Sep 04, 2002 | 5.403 | 5.564 | 5.403 | 5.564 | 77,672 | +0.17(+3.12%) |
Sep 03, 2002 | 5.651 | 5.719 | 5.395 | 5.395 | 116,285 | -0.21(-3.76%) |
Aug 30, 2002 | 5.677 | 5.716 | 5.589 | 5.606 | 93,028 | -0.03(-0.51%) |
Aug 29, 2002 | 5.556 | 5.639 | 5.556 | 5.634 | 81,911 | +0.08(+1.46%) |
Aug 28, 2002 | 5.658 | 5.717 | 5.546 | 5.553 | 29,237 | -0.14(-2.51%) |
Aug 27, 2002 | 5.863 | 5.869 | 5.696 | 5.696 | 48,507 | -0.12(-2.10%) |
Aug 26, 2002 | 5.866 | 5.869 | 5.818 | 5.818 | 107,647 | -0.05(-0.80%) |
Aug 23, 2002 | 5.847 | 5.875 | 5.847 | 5.865 | 54,228 | +0.02(+0.31%) |
Aug 22, 2002 | 5.804 | 5.868 | 5.795 | 5.847 | 28,068 | +0.01(+0.15%) |
Aug 21, 2002 | 5.839 | 5.869 | 5.741 | 5.838 | 54,488 | +0.05(+0.83%) |
Aug 20, 2002 | 5.643 | 5.884 | 5.628 | 5.789 | 175,425 | +0.15(+2.61%) |
Aug 16, 2002 | 5.464 | 5.649 | 5.464 | 5.642 | 40,533 | +0.18(+3.25%) |
Aug 15, 2002 | 5.573 | 5.583 | 5.425 | 5.464 | 49,172 | -0.18(-3.15%) |
Aug 14, 2002 | 5.464 | 5.643 | 5.425 | 5.642 | 39,869 | +0.20(+3.71%) |
Aug 13, 2002 | 5.520 | 5.606 | 5.440 | 5.440 | 58,475 | -0.17(-3.01%) |
Aug 12, 2002 | 5.643 | 5.717 | 5.559 | 5.609 | 83,061 | -0.14(-2.38%) |
Aug 07, 2002 | 5.719 | 5.746 | 5.643 | 5.746 | 43,191 | +0.06(+1.11%) |
Aug 06, 2002 | 5.645 | 5.717 | 5.540 | 5.683 | 133,562 | +0.14(+2.58%) |
Aug 05, 2002 | 5.643 | 5.643 | 5.493 | 5.540 | 53,823 | -0.06(-1.00%) |
Aug 02, 2002 | 5.612 | 5.711 | 5.568 | 5.595 | 57,810 | -0.02(-0.35%) |
Aug 01, 2002 | 5.776 | 5.794 | 5.615 | 5.615 | 71,764 | -0.16(-2.79%) |
Jul 31, 2002 | 5.847 | 5.847 | 5.720 | 5.776 | 102,769 | -0.09(-1.46%) |
Jul 30, 2002 | 5.943 | 5.943 | 5.735 | 5.862 | 79,552 | -0.04(-0.74%) |
Jul 29, 2002 | 5.698 | 5.931 | 5.565 | 5.905 | 133,562 | +0.26(+4.64%) |
Jul 26, 2002 | 5.776 | 5.776 | 5.576 | 5.643 | 287,251 | -0.13(-2.29%) |
Jul 25, 2002 | 5.382 | 5.786 | 5.333 | 5.776 | 159,610 | +0.29(+5.29%) |
Jul 24, 2002 | 5.380 | 5.485 | 5.245 | 5.485 | 209,314 | +0.10(+1.82%) |
Jul 23, 2002 | 5.252 | 5.425 | 5.252 | 5.388 | 112,298 | +0.14(+2.58%) |
Jul 22, 2002 | 5.248 | 5.342 | 5.195 | 5.252 | 122,265 | -0.03(-0.57%) |
Jul 19, 2002 | 5.312 | 5.312 | 5.254 | 5.282 | 89,041 | -0.21(-3.84%) |
Jul 17, 2002 | 5.297 | 5.493 | 5.297 | 5.493 | 96,350 | -0.01(-0.16%) |
Jul 12, 2002 | 5.643 | 5.643 | 5.501 | 5.502 | 183,398 | -0.14(-2.40%) |
Jul 11, 2002 | 5.598 | 5.677 | 5.598 | 5.637 | 83,061 | -0.02(-0.37%) |
Jul 10, 2002 | 5.711 | 5.711 | 5.633 | 5.658 | 171,438 | -0.02(-0.29%) |
Jul 09, 2002 | 5.711 | 5.711 | 5.675 | 5.675 | 108,311 | -0.04(-0.63%) |
Jul 08, 2002 | 5.568 | 5.711 | 5.568 | 5.711 | 193,366 | +0.14(+2.57%) |
Jul 05, 2002 | 5.583 | 5.591 | 5.568 | 5.568 | 28,573 | -0.04(-0.72%) |
Jul 04, 2002 | 5.568 | 5.609 | 5.418 | 5.609 | 118,943 | +0.00(+0.00%) |
Jul 03, 2002 | 5.568 | 5.609 | 5.418 | 5.609 | 118,943 | +0.08(+1.36%) |
Jul 02, 2002 | 5.803 | 5.803 | 5.494 | 5.534 | 231,906 | -0.28(-4.84%) |