Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.427 | 5.433 | 5.296 | 5.411 | 171,075 | -0.02(-0.44%) |
Sep 27, 2002 | 5.437 | 5.455 | 5.407 | 5.435 | 147,487 | -0.01(-0.22%) |
Sep 26, 2002 | 5.538 | 5.582 | 5.427 | 5.447 | 246,060 | -0.07(-1.21%) |
Sep 25, 2002 | 5.487 | 5.514 | 5.413 | 5.514 | 256,488 | -0.01(-0.25%) |
Sep 24, 2002 | 5.719 | 5.719 | 5.487 | 5.528 | 303,913 | -0.22(-3.75%) |
Sep 23, 2002 | 5.844 | 5.844 | 5.739 | 5.743 | 211,299 | -0.13(-2.26%) |
Sep 20, 2002 | 5.876 | 5.900 | 5.840 | 5.876 | 162,385 | +0.04(+0.62%) |
Sep 19, 2002 | 5.820 | 5.908 | 5.820 | 5.840 | 113,719 | -0.02(-0.28%) |
Sep 18, 2002 | 6.005 | 6.005 | 5.840 | 5.856 | 335,695 | -0.15(-2.48%) |
Sep 17, 2002 | 6.132 | 6.142 | 6.005 | 6.005 | 263,441 | -0.10(-1.58%) |
Sep 16, 2002 | 6.118 | 6.120 | 6.075 | 6.102 | 113,222 | -0.02(-0.33%) |
Sep 13, 2002 | 6.152 | 6.154 | 6.051 | 6.122 | 88,393 | +0.02(+0.33%) |
Sep 12, 2002 | 6.323 | 6.323 | 6.081 | 6.102 | 117,443 | -0.23(-3.66%) |
Sep 11, 2002 | 6.265 | 6.371 | 6.263 | 6.333 | 52,141 | +0.09(+1.45%) |
Sep 10, 2002 | 6.253 | 6.279 | 6.218 | 6.243 | 87,399 | +0.04(+0.65%) |
Sep 09, 2002 | 6.198 | 6.263 | 6.172 | 6.202 | 108,008 | +0.02(+0.39%) |
Sep 06, 2002 | 6.106 | 6.194 | 6.092 | 6.178 | 87,151 | +0.06(+1.05%) |
Sep 05, 2002 | 6.182 | 6.194 | 6.112 | 6.114 | 205,836 | -0.06(-0.95%) |
Sep 04, 2002 | 6.263 | 6.263 | 6.100 | 6.172 | 219,989 | -0.08(-1.26%) |
Sep 03, 2002 | 6.444 | 6.474 | 6.239 | 6.251 | 13,755,554 | -0.21(-3.30%) |
Aug 30, 2002 | 6.375 | 6.504 | 6.363 | 6.464 | 70,515 | +0.09(+1.39%) |
Aug 29, 2002 | 6.228 | 6.384 | 6.226 | 6.375 | 203,602 | +0.15(+2.36%) |
Aug 28, 2002 | 6.279 | 6.291 | 6.202 | 6.228 | 13,805,213 | -0.05(-0.80%) |
Aug 27, 2002 | 6.384 | 6.488 | 6.279 | 6.279 | 163,874 | -0.13(-2.10%) |
Aug 26, 2002 | 6.311 | 6.424 | 6.303 | 6.414 | 102,545 | +0.08(+1.30%) |
Aug 23, 2002 | 6.293 | 6.444 | 6.273 | 6.331 | 119,429 | +0.06(+0.93%) |
Aug 22, 2002 | 6.351 | 6.351 | 6.212 | 6.273 | 158,412 | -0.08(-1.24%) |
Aug 21, 2002 | 6.353 | 6.363 | 6.263 | 6.351 | 75,481 | -0.00(-0.03%) |
Aug 20, 2002 | 6.313 | 6.367 | 6.257 | 6.353 | 168,095 | +0.08(+1.28%) |
Aug 16, 2002 | 6.273 | 6.297 | 6.198 | 6.273 | 101,801 | +0.05(+0.87%) |
Aug 15, 2002 | 6.192 | 6.247 | 6.160 | 6.218 | 52,390 | +0.08(+1.25%) |
Aug 14, 2002 | 6.021 | 6.148 | 5.890 | 6.142 | 78,212 | +0.10(+1.67%) |
Aug 13, 2002 | 6.122 | 6.192 | 6.041 | 6.041 | 70,019 | -0.13(-2.09%) |
Aug 12, 2002 | 6.182 | 6.186 | 6.120 | 6.170 | 49,659 | +0.12(+2.03%) |
Aug 07, 2002 | 5.991 | 6.067 | 5.947 | 6.047 | 74,488 | +0.09(+1.45%) |
Aug 06, 2002 | 5.773 | 6.011 | 5.759 | 5.961 | 206,333 | +0.20(+3.50%) |
Aug 05, 2002 | 5.918 | 5.936 | 5.759 | 5.759 | 147,735 | -0.16(-2.72%) |
Aug 02, 2002 | 6.061 | 6.077 | 5.882 | 5.920 | 132,341 | -0.21(-3.38%) |
Aug 01, 2002 | 6.001 | 6.182 | 5.936 | 6.128 | 126,382 | +0.10(+1.70%) |
Jul 31, 2002 | 6.037 | 6.154 | 6.007 | 6.025 | 232,156 | -0.02(-0.30%) |
Jul 30, 2002 | 6.202 | 6.237 | 5.999 | 6.043 | 288,519 | -0.18(-2.88%) |
Jul 29, 2002 | 5.729 | 6.222 | 5.729 | 6.222 | 420,860 | +0.54(+9.57%) |
Jul 26, 2002 | 5.630 | 5.723 | 5.600 | 5.679 | 307,141 | +0.05(+0.97%) |
Jul 25, 2002 | 5.588 | 5.723 | 5.558 | 5.624 | 233,397 | +0.04(+0.76%) |
Jul 24, 2002 | 5.437 | 5.584 | 5.357 | 5.582 | 324,521 | +0.12(+2.25%) |
Jul 23, 2002 | 5.536 | 5.659 | 5.455 | 5.459 | 484,175 | -0.08(-1.38%) |
Jul 22, 2002 | 5.614 | 5.614 | 5.457 | 5.536 | 313,348 | -0.08(-1.47%) |
Jul 19, 2002 | 5.548 | 5.665 | 5.357 | 5.618 | 451,400 | -0.04(-0.71%) |
Jul 17, 2002 | 5.606 | 5.755 | 5.606 | 5.659 | 119,429 | -0.25(-4.26%) |
Jul 12, 2002 | 5.910 | 5.971 | 5.840 | 5.910 | 186,966 | -0.01(-0.17%) |
Jul 11, 2002 | 6.041 | 6.041 | 5.920 | 5.920 | 199,132 | -0.14(-2.39%) |
Jul 10, 2002 | 6.232 | 6.235 | 6.051 | 6.065 | 109,498 | -0.17(-2.68%) |
Jul 09, 2002 | 6.251 | 6.307 | 6.222 | 6.232 | 18,274,526 | -0.07(-1.09%) |
Jul 08, 2002 | 6.404 | 6.404 | 6.283 | 6.301 | 126,878 | -0.05(-0.82%) |
Jul 05, 2002 | 6.136 | 6.353 | 6.124 | 6.353 | 71,260 | +0.20(+3.21%) |
Jul 04, 2002 | 6.309 | 6.329 | 6.146 | 6.156 | 2,259,486 | +0.00(+0.00%) |
Jul 03, 2002 | 6.309 | 6.329 | 6.146 | 6.156 | 235,135 | -0.17(-2.74%) |
Jul 02, 2002 | 6.520 | 6.520 | 6.237 | 6.329 | 286,532 | -0.18(-2.75%) |