Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.010 | 5.454 | 5.010 | 5.454 | 2,560 | -0.07(-1.36%) |
Sep 27, 2002 | 5.381 | 5.529 | 5.202 | 5.529 | 13,339 | +0.36(+6.89%) |
Sep 26, 2002 | 4.980 | 5.945 | 4.980 | 5.173 | 34,696 | +0.19(+3.74%) |
Sep 25, 2002 | 4.787 | 4.986 | 4.787 | 4.986 | 3,503 | -0.07(-1.34%) |
Sep 24, 2002 | 5.054 | 5.054 | 5.054 | 5.054 | 0 | +0.00(+0.00%) |
Sep 23, 2002 | 4.817 | 5.158 | 4.765 | 5.054 | 18,055 | +0.30(+6.26%) |
Sep 20, 2002 | 4.779 | 4.779 | 4.676 | 4.756 | 70,201 | -0.03(-0.64%) |
Sep 19, 2002 | 4.846 | 4.972 | 4.779 | 4.787 | 26,005 | -0.36(-7.05%) |
Sep 18, 2002 | 4.936 | 5.150 | 4.824 | 5.150 | 5,120 | -0.01(-0.16%) |
Sep 17, 2002 | 5.009 | 5.158 | 4.824 | 5.158 | 6,602 | -0.03(-0.56%) |
Sep 16, 2002 | 5.306 | 5.381 | 5.017 | 5.187 | 5,255 | -0.23(-4.26%) |
Sep 13, 2002 | 5.277 | 5.418 | 5.269 | 5.418 | 6,548 | +0.07(+1.39%) |
Sep 12, 2002 | 5.640 | 5.640 | 5.269 | 5.343 | 21,882 | -0.30(-5.31%) |
Sep 11, 2002 | 6.197 | 6.345 | 5.643 | 5.643 | 19,537 | -0.55(-8.94%) |
Sep 10, 2002 | 6.429 | 6.429 | 5.863 | 6.197 | 22,367 | -0.33(-5.11%) |
Sep 09, 2002 | 6.509 | 7.162 | 6.048 | 6.531 | 19,268 | -0.07(-1.12%) |
Sep 06, 2002 | 6.679 | 6.680 | 6.568 | 6.605 | 5,928 | -0.07(-1.11%) |
Sep 05, 2002 | 6.598 | 6.679 | 6.598 | 6.679 | 269 | +0.03(+0.45%) |
Sep 04, 2002 | 6.598 | 6.650 | 6.598 | 6.650 | 1,886 | -0.03(-0.44%) |
Sep 03, 2002 | 6.679 | 6.716 | 6.679 | 6.679 | 9,701 | -0.39(-5.56%) |
Aug 30, 2002 | 6.791 | 7.088 | 6.791 | 7.073 | 3,099 | +0.32(+4.73%) |
Aug 29, 2002 | 6.976 | 6.976 | 6.754 | 6.754 | 943 | -0.22(-3.19%) |
Aug 28, 2002 | 6.976 | 6.976 | 6.976 | 6.976 | 15,899 | -0.07(-1.05%) |
Aug 27, 2002 | 7.050 | 7.050 | 7.050 | 7.050 | 2,694 | +0.00(+0.00%) |
Aug 26, 2002 | 7.050 | 7.050 | 7.050 | 7.050 | 13,878 | +0.05(+0.74%) |
Aug 23, 2002 | 6.865 | 6.998 | 6.865 | 6.998 | 3,638 | +0.04(+0.64%) |
Aug 22, 2002 | 6.754 | 6.954 | 6.754 | 6.954 | 1,077 | +0.13(+1.85%) |
Aug 21, 2002 | 6.923 | 6.924 | 6.828 | 6.828 | 1,482 | +0.03(+0.44%) |
Aug 20, 2002 | 6.924 | 6.924 | 6.798 | 6.798 | 943 | -0.06(-0.86%) |
Aug 16, 2002 | 6.856 | 6.857 | 6.679 | 6.857 | 673 | +0.10(+1.53%) |
Aug 15, 2002 | 6.501 | 6.857 | 6.501 | 6.754 | 5,793 | +0.26(+3.99%) |
Aug 14, 2002 | 6.495 | 6.495 | 6.495 | 6.495 | 0 | +0.00(+0.00%) |
Aug 13, 2002 | 6.464 | 6.496 | 6.464 | 6.495 | 2,694 | +0.08(+1.28%) |
Aug 12, 2002 | 6.404 | 6.412 | 6.404 | 6.412 | 687 | -0.01(-0.12%) |
Aug 07, 2002 | 6.420 | 6.420 | 6.420 | 6.420 | 0 | +0.00(+0.00%) |
Aug 06, 2002 | 6.457 | 6.459 | 6.420 | 6.420 | 3,697 | -0.04(-0.59%) |
Aug 05, 2002 | 6.672 | 6.672 | 6.457 | 6.457 | 1,347 | -0.07(-1.01%) |
Aug 02, 2002 | 6.685 | 6.685 | 6.523 | 6.523 | 821 | -0.00(-0.03%) |
Aug 01, 2002 | 6.494 | 6.525 | 6.428 | 6.525 | 1,212 | +0.10(+1.53%) |
Jul 31, 2002 | 6.509 | 6.509 | 6.427 | 6.427 | 161,693 | -0.14(-2.15%) |
Jul 30, 2002 | 6.316 | 6.568 | 6.316 | 6.568 | 2,021 | +0.26(+4.12%) |
Jul 29, 2002 | 4.460 | 6.308 | 4.460 | 6.308 | 6,737 | +0.45(+7.72%) |
Jul 26, 2002 | 5.856 | 5.856 | 5.762 | 5.856 | 2,075 | +0.09(+1.52%) |
Jul 25, 2002 | 5.836 | 5.836 | 5.769 | 5.769 | 3,705 | -0.09(-1.61%) |
Jul 24, 2002 | 5.836 | 5.863 | 5.735 | 5.863 | 4,594 | +0.03(+0.46%) |
Jul 23, 2002 | 6.072 | 6.227 | 5.836 | 5.836 | 11,264 | -0.29(-4.80%) |
Jul 22, 2002 | 6.063 | 6.130 | 6.063 | 6.130 | 3,705 | +0.13(+2.09%) |
Jul 19, 2002 | 5.769 | 6.005 | 5.769 | 6.005 | 2,816 | +0.07(+1.15%) |
Jul 17, 2002 | 6.025 | 6.025 | 5.870 | 5.936 | 2,519 | -0.14(-2.23%) |
Jul 12, 2002 | 6.403 | 6.403 | 5.937 | 6.072 | 14,525 | -0.27(-4.25%) |
Jul 11, 2002 | 6.281 | 6.409 | 6.227 | 6.341 | 9,634 | -0.27(-4.09%) |
Jul 10, 2002 | 6.619 | 6.659 | 6.342 | 6.612 | 25,493 | -0.07(-1.01%) |
Jul 09, 2002 | 6.679 | 6.679 | 6.679 | 6.679 | 1,185 | +0.00(+0.00%) |
Jul 08, 2002 | 6.682 | 6.682 | 6.679 | 6.679 | 6,966 | -0.21(-3.04%) |
Jul 05, 2002 | 6.922 | 6.949 | 6.679 | 6.888 | 49,208 | -0.19(-2.67%) |
Jul 04, 2002 | 7.084 | 7.260 | 6.814 | 7.077 | 46,837 | +0.00(+0.00%) |
Jul 03, 2002 | 7.084 | 7.260 | 6.814 | 7.077 | 46,837 | -0.18(-2.42%) |
Jul 02, 2002 | 7.280 | 7.362 | 7.023 | 7.253 | 28,161 | -0.27(-3.59%) |