Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.686 | 5.719 | 5.686 | 5.719 | 1,654 | +0.03(+0.58%) |
Sep 27, 2002 | 5.746 | 5.839 | 5.686 | 5.686 | 7,969 | +0.01(+0.12%) |
Sep 26, 2002 | 5.320 | 5.679 | 5.320 | 5.679 | 40,901 | +0.36(+6.75%) |
Sep 25, 2002 | 5.659 | 5.659 | 5.320 | 5.320 | 20,450 | -0.27(-4.88%) |
Sep 24, 2002 | 5.845 | 5.845 | 5.520 | 5.593 | 16,390 | -0.29(-4.97%) |
Sep 23, 2002 | 5.919 | 5.919 | 5.885 | 5.885 | 3,308 | -0.03(-0.56%) |
Sep 20, 2002 | 6.052 | 6.052 | 5.919 | 5.919 | 9,022 | -0.10(-1.66%) |
Sep 19, 2002 | 6.151 | 6.151 | 6.018 | 6.018 | 5,714 | -0.13(-2.16%) |
Sep 18, 2002 | 6.151 | 6.151 | 6.151 | 6.151 | 0 | +0.00(+0.00%) |
Sep 17, 2002 | 6.417 | 6.417 | 6.085 | 6.151 | 12,180 | -0.30(-4.64%) |
Sep 16, 2002 | 6.451 | 6.451 | 6.451 | 6.451 | 300 | +0.00(+0.00%) |
Sep 13, 2002 | 6.517 | 6.517 | 6.451 | 6.451 | 5,714 | -0.09(-1.32%) |
Sep 12, 2002 | 6.584 | 6.584 | 6.517 | 6.537 | 5,413 | +0.02(+0.31%) |
Sep 11, 2002 | 6.517 | 6.517 | 6.517 | 6.517 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 6.617 | 6.617 | 6.517 | 6.517 | 3,909 | -0.10(-1.51%) |
Sep 09, 2002 | 6.650 | 6.650 | 6.617 | 6.617 | 3,909 | +0.10(+1.53%) |
Sep 06, 2002 | 6.584 | 6.584 | 6.517 | 6.517 | 28,119 | -0.13(-2.00%) |
Sep 05, 2002 | 6.550 | 6.650 | 6.517 | 6.650 | 27,067 | +0.15(+2.35%) |
Sep 04, 2002 | 6.451 | 6.497 | 6.451 | 6.497 | 13,984 | -0.09(-1.31%) |
Sep 03, 2002 | 6.750 | 6.750 | 6.584 | 6.584 | 17,142 | -0.20(-2.94%) |
Aug 30, 2002 | 6.783 | 6.783 | 6.783 | 6.783 | 120,299 | +0.03(+0.49%) |
Aug 29, 2002 | 6.763 | 6.763 | 6.750 | 6.750 | 360,898 | -0.03(-0.39%) |
Aug 28, 2002 | 6.750 | 6.776 | 6.750 | 6.776 | 17,443 | -0.01(-0.10%) |
Aug 27, 2002 | 6.883 | 6.883 | 6.783 | 6.783 | 13,834 | -0.10(-1.45%) |
Aug 26, 2002 | 6.949 | 6.949 | 6.883 | 6.883 | 1,052 | +0.00(+0.00%) |
Aug 23, 2002 | 6.956 | 6.956 | 6.883 | 6.883 | 2,405 | -0.07(-1.05%) |
Aug 22, 2002 | 6.983 | 7.036 | 6.956 | 6.956 | 3,879,653 | -0.06(-0.85%) |
Aug 21, 2002 | 7.016 | 7.016 | 7.016 | 7.016 | 6,014 | +0.03(+0.48%) |
Aug 20, 2002 | 7.049 | 7.049 | 6.983 | 6.983 | 47,818 | +0.00(+0.00%) |
Aug 16, 2002 | 6.983 | 6.983 | 6.983 | 6.983 | 18,496 | +0.07(+0.96%) |
Aug 15, 2002 | 6.916 | 6.916 | 6.916 | 6.916 | 751 | +0.00(+0.00%) |
Aug 14, 2002 | 6.983 | 6.983 | 6.916 | 6.916 | 2,255 | -0.10(-1.42%) |
Aug 13, 2002 | 6.883 | 7.016 | 6.850 | 7.016 | 9,623 | +0.10(+1.44%) |
Aug 12, 2002 | 6.976 | 6.976 | 6.916 | 6.916 | 1,503 | -0.07(-0.95%) |
Aug 07, 2002 | 6.983 | 6.983 | 6.983 | 6.983 | 601 | +0.00(+0.00%) |
Aug 06, 2002 | 6.983 | 6.983 | 6.983 | 6.983 | 8,270 | +0.00(+0.00%) |
Aug 05, 2002 | 6.916 | 6.983 | 6.916 | 6.983 | 10,676 | +0.10(+1.45%) |
Aug 02, 2002 | 6.883 | 6.883 | 6.883 | 6.883 | 19,548 | +0.00(+0.00%) |
Aug 01, 2002 | 6.916 | 6.916 | 6.883 | 6.883 | 4,811 | -0.03(-0.48%) |
Jul 31, 2002 | 6.650 | 6.916 | 6.650 | 6.916 | 12,180 | +0.27(+4.00%) |
Jul 30, 2002 | 6.510 | 6.650 | 6.510 | 6.650 | 16,090 | +0.21(+3.20%) |
Jul 29, 2002 | 6.244 | 6.451 | 6.244 | 6.444 | 11,578 | +0.20(+3.20%) |
Jul 26, 2002 | 5.985 | 6.251 | 5.985 | 6.244 | 19,398 | +0.29(+4.92%) |
Jul 25, 2002 | 5.919 | 5.992 | 5.919 | 5.952 | 15,338 | -0.07(-1.21%) |
Jul 24, 2002 | 5.919 | 6.025 | 5.819 | 6.025 | 13,684 | +0.05(+0.78%) |
Jul 23, 2002 | 6.052 | 6.072 | 5.978 | 5.978 | 1,052,619 | -0.07(-1.21%) |
Jul 22, 2002 | 6.584 | 6.584 | 6.052 | 6.052 | 31,578 | -0.60(-9.00%) |
Jul 19, 2002 | 6.650 | 6.650 | 6.650 | 6.650 | 1,052 | -0.10(-1.48%) |
Jul 17, 2002 | 6.717 | 6.783 | 6.717 | 6.750 | 10,075 | +0.03(+0.50%) |
Jul 12, 2002 | 6.783 | 6.783 | 6.717 | 6.717 | 2,105 | -0.07(-0.98%) |
Jul 11, 2002 | 6.783 | 6.816 | 6.783 | 6.783 | 10,826 | -0.03(-0.39%) |
Jul 10, 2002 | 7.215 | 7.215 | 6.783 | 6.810 | 8,872 | -0.37(-5.19%) |
Jul 09, 2002 | 7.282 | 7.282 | 7.182 | 7.182 | 20,902 | -0.10(-1.37%) |
Jul 08, 2002 | 7.215 | 7.282 | 7.215 | 7.282 | 2,857 | +0.01(+0.18%) |
Jul 05, 2002 | 7.215 | 7.269 | 7.215 | 7.269 | 451 | -0.01(-0.18%) |
Jul 04, 2002 | 7.269 | 7.308 | 7.269 | 7.282 | 3,157 | +0.00(+0.00%) |
Jul 03, 2002 | 7.269 | 7.308 | 7.269 | 7.282 | 3,157 | -0.02(-0.27%) |
Jul 02, 2002 | 7.249 | 7.302 | 7.189 | 7.302 | 9,172 | +0.01(+0.09%) |