Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.612 | 5.814 | 5.521 | 5.800 | 482,287 | +0.16(+2.80%) |
Sep 27, 2002 | 5.814 | 5.844 | 5.609 | 5.641 | 241,030 | -0.19(-3.22%) |
Sep 26, 2002 | 5.653 | 5.829 | 5.653 | 5.829 | 726,504 | +0.18(+3.27%) |
Sep 25, 2002 | 5.633 | 5.706 | 5.595 | 5.644 | 756,775 | +0.01(+0.21%) |
Sep 24, 2002 | 5.682 | 5.682 | 5.507 | 5.633 | 594,267 | -0.09(-1.54%) |
Sep 23, 2002 | 5.653 | 5.721 | 5.612 | 5.721 | 613,613 | +0.04(+0.67%) |
Sep 20, 2002 | 5.858 | 5.858 | 5.680 | 5.682 | 528,946 | -0.16(-2.76%) |
Sep 19, 2002 | 5.967 | 6.019 | 5.844 | 5.844 | 346,637 | -0.15(-2.54%) |
Sep 18, 2002 | 5.920 | 6.019 | 5.917 | 5.996 | 972,086 | +0.06(+1.09%) |
Sep 17, 2002 | 6.078 | 6.119 | 5.902 | 5.931 | 299,523 | -0.15(-2.41%) |
Sep 16, 2002 | 6.195 | 6.224 | 6.078 | 6.078 | 310,448 | -0.11(-1.84%) |
Sep 13, 2002 | 6.049 | 6.210 | 6.040 | 6.192 | 338,898 | +0.14(+2.27%) |
Sep 12, 2002 | 6.204 | 6.204 | 6.054 | 6.054 | 253,548 | -0.18(-2.87%) |
Sep 11, 2002 | 6.195 | 6.298 | 6.180 | 6.233 | 254,003 | +0.07(+1.09%) |
Sep 10, 2002 | 6.227 | 6.239 | 6.093 | 6.166 | 231,698 | -0.06(-0.99%) |
Sep 09, 2002 | 6.283 | 6.330 | 6.122 | 6.227 | 344,588 | -0.07(-1.07%) |
Sep 06, 2002 | 6.183 | 6.327 | 6.183 | 6.295 | 357,106 | +0.16(+2.53%) |
Sep 05, 2002 | 6.210 | 6.239 | 6.136 | 6.139 | 215,083 | -0.08(-1.27%) |
Sep 04, 2002 | 6.195 | 6.277 | 6.081 | 6.218 | 333,891 | +0.03(+0.52%) |
Sep 03, 2002 | 6.438 | 6.438 | 6.186 | 6.186 | 543,512 | -0.28(-4.35%) |
Aug 30, 2002 | 6.488 | 6.620 | 6.426 | 6.467 | 511,875 | -0.01(-0.23%) |
Aug 29, 2002 | 6.435 | 6.503 | 6.318 | 6.482 | 1,049,243 | +0.04(+0.59%) |
Aug 28, 2002 | 6.664 | 6.664 | 6.333 | 6.444 | 891,287 | +0.15(+2.33%) |
Aug 27, 2002 | 6.327 | 6.356 | 6.210 | 6.298 | 331,843 | +0.03(+0.47%) |
Aug 26, 2002 | 6.134 | 6.268 | 6.116 | 6.268 | 25,195,490 | +0.13(+2.10%) |
Aug 23, 2002 | 6.315 | 6.315 | 6.131 | 6.139 | 555,802 | -0.15(-2.33%) |
Aug 22, 2002 | 6.125 | 6.385 | 6.125 | 6.286 | 346,409 | +0.16(+2.63%) |
Aug 21, 2002 | 5.864 | 6.128 | 5.864 | 6.125 | 322,056 | +0.19(+3.26%) |
Aug 20, 2002 | 5.931 | 5.984 | 5.844 | 5.931 | 816,179 | -0.03(-0.49%) |
Aug 16, 2002 | 6.005 | 6.005 | 5.867 | 5.961 | 224,415 | -0.06(-1.02%) |
Aug 15, 2002 | 6.049 | 6.110 | 5.946 | 6.022 | 238,981 | +0.00(+0.05%) |
Aug 14, 2002 | 5.864 | 6.054 | 5.855 | 6.019 | 280,632 | +0.13(+2.14%) |
Aug 13, 2002 | 5.937 | 6.034 | 5.844 | 5.893 | 354,148 | -0.05(-0.84%) |
Aug 12, 2002 | 5.864 | 5.984 | 5.814 | 5.943 | 327,063 | +0.15(+2.58%) |
Aug 07, 2002 | 5.741 | 5.814 | 5.721 | 5.794 | 293,833 | +0.06(+1.13%) |
Aug 06, 2002 | 5.565 | 5.788 | 5.562 | 5.729 | 663,686 | +0.11(+1.88%) |
Aug 05, 2002 | 5.726 | 5.890 | 5.624 | 5.624 | 650,712 | -0.13(-2.29%) |
Aug 02, 2002 | 5.885 | 5.911 | 5.682 | 5.756 | 288,598 | -0.12(-2.09%) |
Aug 01, 2002 | 5.858 | 6.034 | 5.779 | 5.879 | 644,567 | +0.04(+0.60%) |
Jul 31, 2002 | 5.931 | 6.046 | 5.729 | 5.844 | 810,033 | -0.16(-2.68%) |
Jul 30, 2002 | 5.595 | 6.034 | 5.580 | 6.005 | 746,988 | +0.41(+7.33%) |
Jul 29, 2002 | 5.630 | 5.712 | 5.568 | 5.595 | 593,357 | -0.03(-0.52%) |
Jul 26, 2002 | 5.603 | 5.659 | 5.513 | 5.624 | 397,619 | +0.02(+0.42%) |
Jul 25, 2002 | 5.466 | 5.773 | 5.454 | 5.600 | 772,934 | +0.13(+2.36%) |
Jul 24, 2002 | 5.217 | 5.680 | 5.141 | 5.472 | 918,144 | +0.23(+4.30%) |
Jul 23, 2002 | 5.401 | 5.463 | 5.184 | 5.246 | 1,398,156 | -0.16(-2.87%) |
Jul 22, 2002 | 5.551 | 5.609 | 5.390 | 5.401 | 887,646 | -0.12(-2.18%) |
Jul 19, 2002 | 5.682 | 5.682 | 5.439 | 5.521 | 883,321 | -0.14(-2.43%) |
Jul 17, 2002 | 5.741 | 5.882 | 5.624 | 5.659 | 1,267,513 | -0.07(-1.18%) |
Jul 12, 2002 | 5.715 | 5.762 | 5.671 | 5.726 | 955,698 | +0.01(+0.20%) |
Jul 11, 2002 | 5.521 | 5.756 | 5.495 | 5.715 | 1,188,535 | +0.17(+3.12%) |
Jul 10, 2002 | 5.053 | 5.559 | 5.053 | 5.542 | 5,618,344 | -1.03(-15.61%) |
Jul 09, 2002 | 6.746 | 6.746 | 6.567 | 6.567 | 606,785 | -0.18(-2.65%) |
Jul 08, 2002 | 6.766 | 6.766 | 6.746 | 6.746 | 480,922 | -0.02(-0.30%) |
Jul 05, 2002 | 6.684 | 6.828 | 6.617 | 6.766 | 275,853 | +0.09(+1.36%) |
Jul 04, 2002 | 6.631 | 6.778 | 6.631 | 6.675 | 430,849 | +0.00(+0.00%) |
Jul 03, 2002 | 6.631 | 6.778 | 6.631 | 6.675 | 427,435 | +0.04(+0.66%) |
Jul 02, 2002 | 6.898 | 6.898 | 6.631 | 6.631 | 929,979 | -0.21(-3.04%) |