Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.999 | 5.188 | 4.999 | 5.133 | 1,170,591 | -0.03(-0.65%) |
Sep 27, 2002 | 5.022 | 5.299 | 4.922 | 5.166 | 2,187,264 | +0.12(+2.33%) |
Sep 26, 2002 | 5.277 | 5.499 | 5.006 | 5.048 | 4,928,546 | -0.62(-10.97%) |
Sep 25, 2002 | 5.288 | 5.744 | 5.288 | 5.670 | 2,834,217 | +0.35(+6.56%) |
Sep 24, 2002 | 5.166 | 5.506 | 5.022 | 5.322 | 4,071,642 | -0.16(-2.88%) |
Sep 23, 2002 | 5.999 | 6.010 | 5.177 | 5.479 | 6,517,913 | -0.83(-13.20%) |
Sep 20, 2002 | 6.344 | 6.355 | 6.184 | 6.313 | 1,504,982 | -0.00(-0.04%) |
Sep 19, 2002 | 6.366 | 6.426 | 6.244 | 6.315 | 1,313,708 | -0.07(-1.15%) |
Sep 18, 2002 | 6.393 | 6.406 | 6.257 | 6.388 | 854,653 | -0.06(-0.86%) |
Sep 17, 2002 | 6.548 | 6.621 | 6.433 | 6.444 | 665,630 | -0.08(-1.19%) |
Sep 16, 2002 | 6.495 | 6.541 | 6.333 | 6.521 | 467,381 | +0.02(+0.34%) |
Sep 13, 2002 | 6.344 | 6.521 | 6.279 | 6.499 | 618,149 | +0.16(+2.45%) |
Sep 12, 2002 | 6.421 | 6.444 | 6.317 | 6.344 | 568,193 | -0.10(-1.59%) |
Sep 11, 2002 | 6.533 | 6.546 | 6.430 | 6.446 | 353,067 | +0.02(+0.38%) |
Sep 10, 2002 | 6.281 | 6.470 | 6.199 | 6.421 | 1,057,402 | +0.14(+2.30%) |
Sep 09, 2002 | 6.150 | 6.328 | 6.133 | 6.277 | 667,205 | +0.08(+1.33%) |
Sep 06, 2002 | 6.110 | 6.195 | 6.061 | 6.195 | 714,911 | +0.11(+1.75%) |
Sep 05, 2002 | 6.221 | 6.221 | 6.084 | 6.088 | 574,494 | -0.13(-2.14%) |
Sep 04, 2002 | 6.108 | 6.221 | 6.077 | 6.221 | 24,978,020 | +0.11(+1.86%) |
Sep 03, 2002 | 6.144 | 6.199 | 5.999 | 6.108 | 914,060 | -0.20(-3.24%) |
Aug 30, 2002 | 6.330 | 6.366 | 6.244 | 6.313 | 602,622 | +0.05(+0.78%) |
Aug 29, 2002 | 6.244 | 6.281 | 6.055 | 6.264 | 1,286,705 | +0.23(+3.83%) |
Aug 28, 2002 | 6.106 | 6.144 | 5.944 | 6.033 | 970,092 | -0.16(-2.62%) |
Aug 27, 2002 | 6.397 | 6.410 | 6.155 | 6.195 | 674,406 | -0.20(-3.13%) |
Aug 26, 2002 | 6.353 | 6.406 | 6.230 | 6.395 | 583,495 | +0.08(+1.20%) |
Aug 23, 2002 | 6.244 | 6.399 | 6.244 | 6.319 | 667,430 | -0.01(-0.14%) |
Aug 22, 2002 | 6.621 | 6.621 | 6.255 | 6.328 | 1,423,297 | -0.24(-3.69%) |
Aug 21, 2002 | 6.501 | 6.570 | 6.421 | 6.570 | 981,568 | +0.06(+0.89%) |
Aug 20, 2002 | 6.610 | 6.610 | 6.486 | 6.513 | 679,132 | -0.12(-1.74%) |
Aug 16, 2002 | 6.490 | 6.655 | 6.455 | 6.628 | 861,179 | +0.14(+2.12%) |
Aug 15, 2002 | 6.555 | 6.555 | 6.388 | 6.490 | 1,480,003 | -0.02(-0.31%) |
Aug 14, 2002 | 6.688 | 6.688 | 6.486 | 6.510 | 1,295,931 | -0.19(-2.79%) |
Aug 13, 2002 | 6.655 | 6.830 | 6.637 | 6.697 | 664,505 | +0.05(+0.70%) |
Aug 12, 2002 | 6.621 | 6.724 | 6.573 | 6.650 | 791,420 | +0.08(+1.15%) |
Aug 07, 2002 | 6.588 | 6.599 | 6.446 | 6.575 | 900,783 | +0.07(+1.09%) |
Aug 06, 2002 | 6.419 | 6.621 | 6.324 | 6.504 | 1,010,372 | +0.25(+3.98%) |
Aug 05, 2002 | 6.221 | 6.399 | 6.184 | 6.255 | 775,443 | +0.03(+0.54%) |
Aug 02, 2002 | 6.337 | 6.384 | 6.110 | 6.221 | 620,850 | -0.02(-0.25%) |
Aug 01, 2002 | 6.377 | 6.397 | 6.144 | 6.237 | 795,696 | -0.15(-2.33%) |
Jul 31, 2002 | 6.339 | 6.466 | 6.208 | 6.386 | 938,588 | +0.05(+0.74%) |
Jul 30, 2002 | 6.424 | 6.521 | 6.321 | 6.339 | 1,130,086 | -0.06(-0.97%) |
Jul 29, 2002 | 6.208 | 6.435 | 6.166 | 6.401 | 1,263,077 | +0.31(+5.15%) |
Jul 26, 2002 | 6.066 | 6.110 | 5.895 | 6.088 | 754,966 | +0.05(+0.77%) |
Jul 25, 2002 | 5.804 | 6.297 | 5.804 | 6.041 | 1,275,454 | +0.25(+4.30%) |
Jul 24, 2002 | 5.533 | 5.844 | 5.377 | 5.793 | 1,717,632 | +0.28(+5.08%) |
Jul 23, 2002 | 5.868 | 5.933 | 5.355 | 5.513 | 6,975,843 | -0.35(-5.99%) |
Jul 22, 2002 | 5.822 | 6.108 | 5.666 | 5.864 | 1,177,342 | +0.01(+0.23%) |
Jul 19, 2002 | 6.006 | 6.044 | 5.802 | 5.850 | 1,490,355 | -0.34(-5.46%) |
Jul 17, 2002 | 6.110 | 6.195 | 6.010 | 6.188 | 1,166,766 | -0.31(-4.79%) |
Jul 12, 2002 | 6.410 | 6.568 | 6.366 | 6.499 | 988,094 | +0.10(+1.56%) |
Jul 11, 2002 | 6.421 | 6.470 | 6.366 | 6.399 | 1,064,378 | -0.10(-1.50%) |
Jul 10, 2002 | 6.739 | 6.744 | 6.493 | 6.497 | 700,734 | -0.26(-3.91%) |
Jul 09, 2002 | 6.590 | 6.846 | 6.510 | 6.761 | 9,788,683 | +0.16(+2.46%) |
Jul 08, 2002 | 6.688 | 6.688 | 6.599 | 6.599 | 883,456 | -0.09(-1.33%) |
Jul 05, 2002 | 6.444 | 6.710 | 6.444 | 6.688 | 557,392 | +0.08(+1.28%) |
Jul 04, 2002 | 6.533 | 6.610 | 6.177 | 6.604 | 1,563,939 | +0.00(+0.00%) |
Jul 03, 2002 | 6.533 | 6.610 | 6.177 | 6.604 | 1,555,388 | +0.07(+1.05%) |
Jul 02, 2002 | 6.833 | 6.888 | 6.495 | 6.535 | 1,328,335 | -0.35(-5.13%) |