Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.686 | 5.720 | 5.686 | 5.720 | 1,653 | +0.03(+0.58%) |
Sep 27, 2002 | 5.746 | 5.839 | 5.686 | 5.686 | 7,968 | +0.01(+0.12%) |
Sep 26, 2002 | 5.321 | 5.680 | 5.321 | 5.680 | 40,897 | +0.36(+6.75%) |
Sep 25, 2002 | 5.660 | 5.660 | 5.321 | 5.321 | 20,448 | -0.27(-4.88%) |
Sep 24, 2002 | 5.846 | 5.846 | 5.520 | 5.593 | 16,389 | -0.29(-4.97%) |
Sep 23, 2002 | 5.919 | 5.919 | 5.886 | 5.886 | 3,307 | -0.03(-0.56%) |
Sep 20, 2002 | 6.052 | 6.052 | 5.919 | 5.919 | 9,021 | -0.10(-1.66%) |
Sep 19, 2002 | 6.152 | 6.152 | 6.019 | 6.019 | 5,713 | -0.13(-2.16%) |
Sep 18, 2002 | 6.152 | 6.152 | 6.152 | 6.152 | 0 | +0.00(+0.00%) |
Sep 17, 2002 | 6.418 | 6.418 | 6.085 | 6.152 | 12,179 | -0.30(-4.64%) |
Sep 16, 2002 | 6.451 | 6.451 | 6.451 | 6.451 | 300 | +0.00(+0.00%) |
Sep 13, 2002 | 6.518 | 6.518 | 6.451 | 6.451 | 5,713 | -0.09(-1.32%) |
Sep 12, 2002 | 6.584 | 6.584 | 6.518 | 6.538 | 5,412 | +0.02(+0.31%) |
Sep 11, 2002 | 6.518 | 6.518 | 6.518 | 6.518 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 6.618 | 6.618 | 6.518 | 6.518 | 3,909 | -0.10(-1.51%) |
Sep 09, 2002 | 6.651 | 6.651 | 6.618 | 6.618 | 3,909 | +0.10(+1.53%) |
Sep 06, 2002 | 6.584 | 6.584 | 6.518 | 6.518 | 28,116 | -0.13(-2.00%) |
Sep 05, 2002 | 6.551 | 6.651 | 6.518 | 6.651 | 27,064 | +0.15(+2.35%) |
Sep 04, 2002 | 6.451 | 6.498 | 6.451 | 6.498 | 13,983 | -0.09(-1.31%) |
Sep 03, 2002 | 6.751 | 6.751 | 6.584 | 6.584 | 17,140 | -0.20(-2.94%) |
Aug 30, 2002 | 6.784 | 6.784 | 6.784 | 6.784 | 120,286 | +0.03(+0.49%) |
Aug 29, 2002 | 6.764 | 6.764 | 6.751 | 6.751 | 360,859 | -0.03(-0.39%) |
Aug 28, 2002 | 6.751 | 6.777 | 6.751 | 6.777 | 17,441 | -0.01(-0.10%) |
Aug 27, 2002 | 6.884 | 6.884 | 6.784 | 6.784 | 13,832 | -0.10(-1.45%) |
Aug 26, 2002 | 6.950 | 6.950 | 6.884 | 6.884 | 1,052 | +0.00(+0.00%) |
Aug 23, 2002 | 6.957 | 6.957 | 6.884 | 6.884 | 2,405 | -0.07(-1.05%) |
Aug 22, 2002 | 6.983 | 7.037 | 6.957 | 6.957 | 3,879,238 | -0.06(-0.85%) |
Aug 21, 2002 | 7.017 | 7.017 | 7.017 | 7.017 | 6,014 | +0.03(+0.48%) |
Aug 20, 2002 | 7.050 | 7.050 | 6.983 | 6.983 | 47,813 | +0.00(+0.00%) |
Aug 16, 2002 | 6.983 | 6.983 | 6.983 | 6.983 | 18,494 | +0.07(+0.96%) |
Aug 15, 2002 | 6.917 | 6.917 | 6.917 | 6.917 | 751 | +0.00(+0.00%) |
Aug 14, 2002 | 6.983 | 6.983 | 6.917 | 6.917 | 2,255 | -0.10(-1.42%) |
Aug 13, 2002 | 6.884 | 7.017 | 6.850 | 7.017 | 9,622 | +0.10(+1.44%) |
Aug 12, 2002 | 6.977 | 6.977 | 6.917 | 6.917 | 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 | 8,269 | +0.00(+0.00%) |
Aug 05, 2002 | 6.917 | 6.983 | 6.917 | 6.983 | 10,675 | +0.10(+1.45%) |
Aug 02, 2002 | 6.884 | 6.884 | 6.884 | 6.884 | 19,546 | +0.00(+0.00%) |
Aug 01, 2002 | 6.917 | 6.917 | 6.884 | 6.884 | 4,811 | -0.03(-0.48%) |
Jul 31, 2002 | 6.651 | 6.917 | 6.651 | 6.917 | 12,179 | +0.27(+4.00%) |
Jul 30, 2002 | 6.511 | 6.651 | 6.511 | 6.651 | 16,088 | +0.21(+3.20%) |
Jul 29, 2002 | 6.245 | 6.451 | 6.245 | 6.445 | 11,577 | +0.20(+3.19%) |
Jul 26, 2002 | 5.986 | 6.252 | 5.986 | 6.245 | 19,396 | +0.29(+4.92%) |
Jul 25, 2002 | 5.919 | 5.992 | 5.919 | 5.952 | 15,336 | -0.07(-1.21%) |
Jul 24, 2002 | 5.919 | 6.026 | 5.819 | 6.026 | 13,682 | +0.05(+0.78%) |
Jul 23, 2002 | 6.052 | 6.072 | 5.979 | 5.979 | 1,052,506 | -0.07(-1.21%) |
Jul 22, 2002 | 6.584 | 6.584 | 6.052 | 6.052 | 31,575 | -0.60(-9.00%) |
Jul 19, 2002 | 6.651 | 6.651 | 6.651 | 6.651 | 1,052 | -0.10(-1.48%) |
Jul 17, 2002 | 6.717 | 6.784 | 6.717 | 6.751 | 10,073 | +0.03(+0.49%) |
Jul 12, 2002 | 6.784 | 6.784 | 6.717 | 6.717 | 2,105 | -0.07(-0.98%) |
Jul 11, 2002 | 6.784 | 6.817 | 6.784 | 6.784 | 10,825 | -0.03(-0.39%) |
Jul 10, 2002 | 7.216 | 7.216 | 6.784 | 6.810 | 8,871 | -0.37(-5.19%) |
Jul 09, 2002 | 7.283 | 7.283 | 7.183 | 7.183 | 20,899 | -0.10(-1.37%) |
Jul 08, 2002 | 7.216 | 7.283 | 7.216 | 7.283 | 2,856 | +0.01(+0.18%) |
Jul 05, 2002 | 7.216 | 7.269 | 7.216 | 7.269 | 451 | -0.01(-0.18%) |
Jul 04, 2002 | 7.269 | 7.309 | 7.269 | 7.283 | 3,157 | +0.00(+0.00%) |
Jul 03, 2002 | 7.269 | 7.309 | 7.269 | 7.283 | 3,157 | -0.02(-0.27%) |
Jul 02, 2002 | 7.249 | 7.303 | 7.190 | 7.303 | 9,171 | +0.01(+0.09%) |