Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.476 | 6.608 | 6.218 | 6.608 | 252,717 | +0.08(+1.29%) |
Sep 27, 2002 | 6.542 | 6.547 | 6.181 | 6.523 | 164,926 | -0.03(-0.50%) |
Sep 26, 2002 | 6.528 | 6.612 | 6.392 | 6.556 | 155,977 | +0.08(+1.16%) |
Sep 25, 2002 | 6.148 | 6.565 | 6.148 | 6.481 | 234,605 | +0.31(+4.94%) |
Sep 24, 2002 | 6.101 | 6.312 | 6.101 | 6.176 | 148,519 | -0.08(-1.20%) |
Sep 23, 2002 | 6.218 | 6.326 | 6.054 | 6.251 | 344,343 | -0.08(-1.19%) |
Sep 20, 2002 | 6.289 | 6.373 | 6.289 | 6.326 | 267,633 | +0.11(+1.74%) |
Sep 19, 2002 | 6.256 | 6.331 | 6.218 | 6.218 | 601,322 | -0.08(-1.34%) |
Sep 18, 2002 | 6.312 | 6.336 | 6.204 | 6.303 | 129,341 | -0.03(-0.44%) |
Sep 17, 2002 | 6.364 | 6.500 | 6.265 | 6.331 | 300,874 | -0.02(-0.37%) |
Sep 16, 2002 | 6.340 | 6.382 | 6.293 | 6.354 | 129,768 | +0.01(+0.22%) |
Sep 13, 2002 | 6.218 | 6.340 | 6.091 | 6.340 | 288,515 | +0.08(+1.20%) |
Sep 12, 2002 | 6.246 | 6.289 | 6.110 | 6.265 | 82,676 | -0.03(-0.45%) |
Sep 11, 2002 | 6.242 | 6.448 | 6.242 | 6.293 | 85,659 | +0.01(+0.15%) |
Sep 10, 2002 | 6.181 | 6.359 | 6.181 | 6.284 | 110,590 | +0.06(+0.90%) |
Sep 09, 2002 | 6.059 | 6.284 | 5.918 | 6.228 | 151,076 | +0.16(+2.63%) |
Sep 06, 2002 | 5.998 | 6.129 | 5.965 | 6.068 | 126,358 | +0.08(+1.41%) |
Sep 05, 2002 | 6.035 | 6.035 | 5.946 | 5.984 | 275,730 | -0.07(-1.09%) |
Sep 04, 2002 | 5.913 | 6.049 | 5.894 | 6.049 | 196,463 | +0.14(+2.30%) |
Sep 03, 2002 | 6.035 | 6.035 | 5.819 | 5.913 | 302,579 | -0.14(-2.25%) |
Aug 30, 2002 | 6.312 | 6.312 | 5.866 | 6.049 | 456,212 | -0.31(-4.87%) |
Aug 29, 2002 | 5.740 | 6.617 | 5.740 | 6.359 | 289,794 | +0.45(+7.63%) |
Aug 28, 2002 | 6.063 | 6.063 | 5.894 | 5.908 | 48,583 | -0.20(-3.30%) |
Aug 27, 2002 | 6.204 | 6.204 | 6.054 | 6.110 | 86,725 | -0.08(-1.36%) |
Aug 26, 2002 | 5.941 | 6.195 | 5.913 | 6.195 | 80,332 | +0.21(+3.45%) |
Aug 23, 2002 | 6.096 | 6.106 | 5.984 | 5.988 | 49,222 | -0.15(-2.45%) |
Aug 22, 2002 | 5.955 | 6.143 | 5.955 | 6.138 | 63,925 | -0.08(-1.28%) |
Aug 21, 2002 | 5.969 | 6.218 | 5.697 | 6.218 | 515,663 | +0.20(+3.35%) |
Aug 20, 2002 | 6.054 | 6.143 | 6.012 | 6.016 | 202,216 | -0.15(-2.44%) |
Aug 16, 2002 | 6.040 | 6.214 | 6.021 | 6.167 | 122,949 | +0.08(+1.31%) |
Aug 15, 2002 | 6.167 | 6.185 | 5.979 | 6.087 | 245,685 | -0.08(-1.29%) |
Aug 14, 2002 | 5.852 | 6.181 | 5.754 | 6.167 | 101,001 | +0.32(+5.46%) |
Aug 13, 2002 | 6.171 | 6.195 | 5.791 | 5.847 | 167,697 | -0.28(-4.59%) |
Aug 12, 2002 | 6.063 | 6.162 | 5.960 | 6.129 | 202,855 | +0.20(+3.32%) |
Aug 07, 2002 | 5.913 | 5.932 | 5.843 | 5.932 | 253,143 | +0.07(+1.12%) |
Aug 06, 2002 | 5.730 | 6.012 | 5.702 | 5.866 | 126,784 | +0.18(+3.22%) |
Aug 05, 2002 | 5.632 | 5.711 | 5.632 | 5.683 | 70,956 | +0.08(+1.51%) |
Aug 02, 2002 | 5.871 | 5.871 | 5.599 | 5.599 | 149,584 | -0.27(-4.64%) |
Aug 01, 2002 | 5.876 | 5.960 | 5.871 | 5.871 | 681,868 | +0.00(+0.00%) |
Jul 31, 2002 | 5.932 | 5.937 | 5.777 | 5.871 | 345,835 | -0.06(-1.03%) |
Jul 30, 2002 | 5.960 | 5.960 | 5.641 | 5.932 | 443,640 | -0.03(-0.47%) |
Jul 29, 2002 | 5.538 | 6.195 | 5.538 | 5.960 | 391,435 | -0.02(-0.39%) |
Jul 26, 2002 | 6.082 | 6.152 | 5.913 | 5.984 | 280,418 | -0.10(-1.62%) |
Jul 25, 2002 | 6.035 | 6.181 | 5.904 | 6.082 | 219,689 | +0.05(+0.78%) |
Jul 24, 2002 | 5.688 | 6.087 | 5.632 | 6.035 | 287,663 | +0.30(+5.24%) |
Jul 23, 2002 | 5.843 | 5.843 | 5.617 | 5.735 | 378,010 | -0.11(-1.93%) |
Jul 22, 2002 | 5.749 | 5.932 | 5.730 | 5.847 | 266,141 | +0.08(+1.30%) |
Jul 19, 2002 | 5.960 | 5.965 | 5.632 | 5.772 | 234,392 | -0.56(-8.89%) |
Jul 17, 2002 | 5.984 | 6.336 | 5.725 | 6.336 | 469,637 | +0.33(+5.47%) |
Jul 12, 2002 | 6.331 | 6.331 | 5.923 | 6.007 | 102,493 | -0.32(-5.11%) |
Jul 11, 2002 | 6.246 | 6.331 | 6.106 | 6.331 | 173,024 | +0.04(+0.60%) |
Jul 10, 2002 | 6.242 | 6.331 | 6.204 | 6.293 | 63,925 | +0.01(+0.22%) |
Jul 09, 2002 | 6.124 | 6.326 | 6.101 | 6.279 | 193,054 | +0.15(+2.53%) |
Jul 08, 2002 | 6.279 | 6.331 | 6.124 | 6.124 | 83,102 | -0.15(-2.47%) |
Jul 05, 2002 | 6.256 | 6.486 | 6.242 | 6.279 | 47,091 | +0.06(+0.90%) |
Jul 04, 2002 | 6.354 | 6.373 | 6.218 | 6.223 | 3,004,484 | +0.00(+0.00%) |
Jul 03, 2002 | 6.354 | 6.373 | 6.218 | 6.223 | 247,816 | -0.08(-1.34%) |
Jul 02, 2002 | 6.228 | 6.326 | 6.148 | 6.307 | 108,246 | +0.08(+1.20%) |