Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.284 | 6.447 | 6.227 | 6.405 | 8,086,890 | +0.08(+1.23%) |
Sep 27, 2002 | 6.549 | 6.601 | 6.327 | 6.327 | 66,165 | -0.22(-3.40%) |
Sep 26, 2002 | 6.427 | 6.584 | 6.417 | 6.549 | 144,093 | +0.25(+3.95%) |
Sep 25, 2002 | 6.172 | 6.325 | 6.152 | 6.301 | 74,742 | +0.15(+2.49%) |
Sep 24, 2002 | 6.221 | 6.248 | 6.143 | 6.148 | 93,366 | -0.08(-1.21%) |
Sep 23, 2002 | 6.407 | 6.407 | 6.154 | 6.223 | 106,109 | -0.20(-3.17%) |
Sep 20, 2002 | 6.325 | 6.447 | 6.325 | 6.427 | 133,311 | +0.15(+2.44%) |
Sep 19, 2002 | 6.594 | 6.641 | 6.274 | 6.274 | 56,608 | -0.32(-4.83%) |
Sep 18, 2002 | 6.794 | 6.815 | 6.549 | 6.592 | 73,762 | -0.22(-3.26%) |
Sep 17, 2002 | 6.856 | 6.868 | 6.815 | 6.815 | 56,118 | -0.02(-0.33%) |
Sep 16, 2002 | 6.794 | 6.917 | 6.784 | 6.837 | 76,702 | -0.01(-0.12%) |
Sep 13, 2002 | 6.590 | 6.856 | 6.568 | 6.845 | 61,019 | +0.23(+3.52%) |
Sep 12, 2002 | 6.754 | 6.774 | 6.613 | 6.613 | 23,035 | -0.16(-2.38%) |
Sep 11, 2002 | 6.682 | 6.815 | 6.682 | 6.774 | 138,947 | +0.12(+1.78%) |
Sep 10, 2002 | 6.427 | 6.672 | 6.427 | 6.656 | 78,908 | +0.23(+3.56%) |
Sep 09, 2002 | 6.323 | 6.529 | 6.213 | 6.427 | 59,303 | +0.11(+1.68%) |
Sep 06, 2002 | 5.988 | 6.325 | 5.988 | 6.321 | 73,517 | +0.38(+6.46%) |
Sep 05, 2002 | 6.317 | 6.325 | 5.937 | 5.937 | 69,596 | -0.38(-6.01%) |
Sep 04, 2002 | 6.070 | 6.325 | 6.035 | 6.317 | 34,798 | +0.22(+3.68%) |
Sep 03, 2002 | 6.266 | 6.323 | 6.052 | 6.092 | 49,991 | -0.17(-2.74%) |
Aug 30, 2002 | 6.325 | 6.335 | 6.248 | 6.264 | 45,825 | -0.04(-0.65%) |
Aug 29, 2002 | 6.264 | 6.325 | 6.241 | 6.305 | 52,442 | +0.04(+0.65%) |
Aug 28, 2002 | 6.468 | 6.496 | 6.264 | 6.264 | 131,105 | -0.21(-3.19%) |
Aug 27, 2002 | 6.325 | 6.529 | 6.284 | 6.470 | 87,485 | +0.00(+0.03%) |
Aug 26, 2002 | 6.407 | 6.468 | 6.223 | 6.468 | 44,110 | +0.03(+0.48%) |
Aug 23, 2002 | 6.488 | 6.523 | 6.356 | 6.437 | 32,347 | -0.05(-0.79%) |
Aug 22, 2002 | 6.529 | 6.529 | 6.333 | 6.488 | 49,011 | -0.04(-0.63%) |
Aug 21, 2002 | 6.488 | 6.529 | 6.392 | 6.529 | 38,473 | +0.05(+0.79%) |
Aug 20, 2002 | 6.437 | 6.498 | 6.417 | 6.478 | 66,165 | +0.41(+6.70%) |
Aug 15, 2002 | 6.008 | 6.080 | 5.954 | 6.071 | 61,264 | +0.06(+1.05%) |
Aug 14, 2002 | 5.918 | 6.008 | 5.753 | 6.008 | 88,220 | +0.09(+1.53%) |
Aug 13, 2002 | 6.058 | 6.058 | 5.917 | 5.917 | 62,244 | -0.14(-2.27%) |
Aug 12, 2002 | 6.141 | 6.152 | 5.937 | 6.055 | 74,987 | +0.05(+0.90%) |
Aug 07, 2002 | 5.976 | 6.009 | 5.866 | 6.001 | 117,137 | +0.05(+0.84%) |
Aug 06, 2002 | 5.830 | 5.968 | 5.830 | 5.951 | 223,492 | +0.15(+2.51%) |
Aug 05, 2002 | 5.866 | 5.909 | 5.805 | 5.805 | 59,303 | -0.07(-1.11%) |
Aug 02, 2002 | 5.994 | 5.994 | 5.866 | 5.870 | 78,418 | -0.13(-2.23%) |
Aug 01, 2002 | 6.029 | 6.039 | 5.922 | 6.004 | 107,335 | -0.05(-0.84%) |
Jul 31, 2002 | 6.085 | 6.111 | 6.029 | 6.055 | 86,260 | -0.04(-0.67%) |
Jul 30, 2002 | 6.208 | 6.208 | 6.024 | 6.096 | 95,082 | -0.10(-1.65%) |
Jul 29, 2002 | 5.754 | 6.198 | 5.754 | 6.198 | 186,243 | +0.46(+8.00%) |
Jul 26, 2002 | 5.698 | 5.738 | 5.667 | 5.738 | 99,493 | +0.07(+1.17%) |
Jul 25, 2002 | 5.468 | 5.784 | 5.468 | 5.672 | 211,239 | +0.19(+3.54%) |
Jul 24, 2002 | 5.177 | 5.489 | 5.177 | 5.478 | 181,832 | +0.31(+6.02%) |
Jul 23, 2002 | 5.325 | 5.325 | 5.167 | 5.167 | 48,521 | -0.15(-2.86%) |
Jul 22, 2002 | 5.415 | 5.443 | 5.318 | 5.319 | 65,185 | -0.10(-1.79%) |
Jul 19, 2002 | 5.361 | 5.453 | 5.357 | 5.416 | 63,224 | -0.07(-1.32%) |
Jul 17, 2002 | 5.453 | 5.509 | 5.422 | 5.489 | 64,205 | -0.05(-0.85%) |
Jul 12, 2002 | 5.652 | 5.652 | 5.535 | 5.535 | 66,165 | -0.11(-1.86%) |
Jul 11, 2002 | 5.733 | 5.772 | 5.520 | 5.641 | 114,686 | -0.07(-1.21%) |
Jul 10, 2002 | 5.922 | 5.927 | 5.688 | 5.710 | 62,734 | -0.20(-3.42%) |
Jul 09, 2002 | 5.932 | 5.932 | 5.912 | 5.912 | 2,940,687 | -0.01(-0.17%) |
Jul 08, 2002 | 5.965 | 5.965 | 5.922 | 5.922 | 74,497 | -0.04(-0.72%) |
Jul 05, 2002 | 5.805 | 5.974 | 5.805 | 5.965 | 38,719 | +0.16(+2.76%) |
Jul 04, 2002 | 5.886 | 5.886 | 5.749 | 5.805 | 76,457 | +0.00(+0.00%) |
Jul 03, 2002 | 5.886 | 5.886 | 5.749 | 5.805 | 76,457 | -0.07(-1.22%) |
Jul 02, 2002 | 5.733 | 5.994 | 5.733 | 5.876 | 157,816 | +0.13(+2.31%) |