Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.718 | 5.861 | 5.692 | 5.827 | 124,024 | +0.09(+1.54%) |
Sep 27, 2002 | 5.796 | 5.885 | 5.739 | 5.739 | 57,307 | -0.08(-1.38%) |
Sep 26, 2002 | 5.716 | 5.859 | 5.716 | 5.820 | 56,281 | +0.08(+1.40%) |
Sep 25, 2002 | 5.640 | 5.781 | 5.612 | 5.739 | 74,927 | +0.11(+2.03%) |
Sep 24, 2002 | 5.495 | 5.708 | 5.495 | 5.625 | 127,274 | +0.08(+1.50%) |
Sep 23, 2002 | 5.754 | 5.755 | 5.484 | 5.542 | 143,355 | -0.22(-3.88%) |
Sep 20, 2002 | 5.601 | 5.765 | 5.586 | 5.765 | 8,262,597 | +0.17(+2.97%) |
Sep 19, 2002 | 5.757 | 5.757 | 5.586 | 5.599 | 131,363 | -0.10(-1.78%) |
Sep 18, 2002 | 5.752 | 5.820 | 5.700 | 5.700 | 185,438 | -0.09(-1.57%) |
Sep 17, 2002 | 5.898 | 5.898 | 5.755 | 5.791 | 94,429 | -0.15(-2.49%) |
Sep 16, 2002 | 5.986 | 6.004 | 5.809 | 5.939 | 7,321,722 | -0.03(-0.48%) |
Sep 13, 2002 | 5.820 | 5.978 | 5.820 | 5.968 | 121,663 | +0.12(+2.00%) |
Sep 12, 2002 | 6.053 | 6.053 | 5.825 | 5.851 | 102,298 | -0.19(-3.18%) |
Sep 11, 2002 | 6.129 | 6.131 | 6.002 | 6.043 | 102,640 | +0.01(+0.17%) |
Sep 10, 2002 | 6.246 | 6.248 | 6.014 | 6.033 | 170,724 | -0.19(-3.01%) |
Sep 09, 2002 | 6.197 | 6.246 | 6.105 | 6.220 | 162,001 | -0.00(-0.04%) |
Sep 06, 2002 | 6.214 | 6.324 | 6.186 | 6.222 | 109,825 | +0.06(+1.01%) |
Sep 05, 2002 | 6.287 | 6.287 | 6.147 | 6.160 | 103,496 | -0.07(-1.17%) |
Sep 04, 2002 | 6.147 | 6.279 | 6.147 | 6.233 | 109,182 | +0.08(+1.22%) |
Sep 03, 2002 | 6.326 | 6.368 | 6.157 | 6.157 | 14,267,094 | -0.19(-2.95%) |
Aug 30, 2002 | 6.428 | 6.456 | 6.344 | 6.344 | 66,075 | -0.06(-0.89%) |
Aug 29, 2002 | 6.308 | 6.420 | 6.139 | 6.402 | 97,337 | +0.06(+0.94%) |
Aug 28, 2002 | 6.443 | 6.487 | 6.251 | 6.342 | 82,454 | -0.12(-1.81%) |
Aug 27, 2002 | 6.443 | 6.516 | 6.443 | 6.459 | 64,150 | -0.04(-0.56%) |
Aug 26, 2002 | 6.493 | 6.508 | 6.404 | 6.495 | 67,866 | +0.06(+0.89%) |
Aug 23, 2002 | 6.482 | 6.555 | 6.435 | 6.438 | 74,585 | -0.12(-1.79%) |
Aug 22, 2002 | 6.586 | 6.586 | 6.495 | 6.555 | 45,333 | -0.01(-0.08%) |
Aug 21, 2002 | 6.521 | 6.573 | 6.511 | 6.560 | 62,268 | +0.00(+0.00%) |
Aug 20, 2002 | 6.566 | 6.599 | 6.521 | 6.560 | 60,216 | -0.05(-0.79%) |
Aug 16, 2002 | 6.716 | 6.742 | 6.552 | 6.612 | 155,723 | -0.09(-1.32%) |
Aug 15, 2002 | 6.635 | 6.833 | 6.521 | 6.700 | 204,419 | +0.13(+1.98%) |
Aug 14, 2002 | 6.456 | 6.573 | 6.300 | 6.570 | 78,007 | +0.16(+2.51%) |
Aug 13, 2002 | 6.599 | 6.612 | 6.394 | 6.409 | 39,516 | -0.18(-2.76%) |
Aug 12, 2002 | 6.560 | 6.664 | 6.417 | 6.591 | 84,678 | +0.18(+2.88%) |
Aug 07, 2002 | 6.389 | 6.464 | 6.326 | 6.407 | 98,764 | +0.02(+0.33%) |
Aug 06, 2002 | 6.241 | 6.386 | 6.225 | 6.386 | 155,843 | +0.14(+2.25%) |
Aug 05, 2002 | 6.339 | 6.456 | 6.222 | 6.246 | 11,341,826 | -0.14(-2.16%) |
Aug 02, 2002 | 6.560 | 6.560 | 6.318 | 6.383 | 72,019 | -0.13(-1.99%) |
Aug 01, 2002 | 6.534 | 6.552 | 6.446 | 6.513 | 140,960 | -0.09(-1.30%) |
Jul 31, 2002 | 6.485 | 6.599 | 6.433 | 6.599 | 175,516 | +0.05(+0.83%) |
Jul 30, 2002 | 6.750 | 6.752 | 6.300 | 6.545 | 203,058 | -0.21(-3.07%) |
Jul 29, 2002 | 6.526 | 6.755 | 6.474 | 6.752 | 100,074 | +0.23(+3.46%) |
Jul 26, 2002 | 6.389 | 6.526 | 6.363 | 6.526 | 96,759 | +0.13(+2.11%) |
Jul 25, 2002 | 6.095 | 6.391 | 6.066 | 6.391 | 154,686 | +0.24(+3.97%) |
Jul 24, 2002 | 5.853 | 6.178 | 5.596 | 6.147 | 278,499 | +0.23(+3.86%) |
Jul 23, 2002 | 6.108 | 6.110 | 5.846 | 5.918 | 163,370 | -0.19(-3.15%) |
Jul 22, 2002 | 6.113 | 6.173 | 5.926 | 6.111 | 183,898 | -0.09(-1.51%) |
Jul 19, 2002 | 6.222 | 6.350 | 6.002 | 6.204 | 136,683 | -0.13(-2.05%) |
Jul 17, 2002 | 6.355 | 6.443 | 6.256 | 6.334 | 111,536 | -0.02(-0.33%) |
Jul 12, 2002 | 6.404 | 6.469 | 6.274 | 6.355 | 141,644 | -0.08(-1.29%) |
Jul 11, 2002 | 6.500 | 6.562 | 6.290 | 6.438 | 77,322 | -0.13(-1.98%) |
Jul 10, 2002 | 6.695 | 6.721 | 6.495 | 6.568 | 109,483 | -0.12(-1.86%) |
Jul 09, 2002 | 6.833 | 6.833 | 6.693 | 6.693 | 91,008 | -0.14(-2.05%) |
Jul 08, 2002 | 6.703 | 6.833 | 6.703 | 6.833 | 68,598 | +0.13(+1.93%) |
Jul 05, 2002 | 6.729 | 6.729 | 6.640 | 6.703 | 61,071 | +0.02(+0.35%) |
Jul 04, 2002 | 6.794 | 6.797 | 6.680 | 6.680 | 149,855 | +0.00(+0.00%) |
Jul 03, 2002 | 6.794 | 6.797 | 6.680 | 6.680 | 149,855 | -0.11(-1.68%) |
Jul 02, 2002 | 6.973 | 6.973 | 6.708 | 6.794 | 104,009 | -0.12(-1.69%) |