Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.761 | 6.038 | 5.633 | 6.011 | 508,526 | +0.23(+4.06%) |
Sep 27, 2002 | 5.878 | 5.947 | 5.760 | 5.777 | 341,989 | -0.12(-2.08%) |
Sep 26, 2002 | 5.766 | 5.945 | 5.766 | 5.899 | 515,563 | +0.15(+2.56%) |
Sep 25, 2002 | 5.436 | 5.827 | 5.436 | 5.752 | 567,167 | +0.34(+6.24%) |
Sep 24, 2002 | 5.638 | 5.639 | 5.341 | 5.414 | 1,053,645 | -0.29(-5.03%) |
Sep 23, 2002 | 5.755 | 5.793 | 5.690 | 5.701 | 212,042 | -0.05(-0.94%) |
Sep 20, 2002 | 5.809 | 5.809 | 5.734 | 5.755 | 521,662 | -0.11(-1.82%) |
Sep 19, 2002 | 6.091 | 6.091 | 5.862 | 5.862 | 289,916 | -0.25(-4.01%) |
Sep 18, 2002 | 6.182 | 6.192 | 6.054 | 6.107 | 171,698 | -0.08(-1.29%) |
Sep 17, 2002 | 6.267 | 6.287 | 6.167 | 6.187 | 166,537 | -0.08(-1.21%) |
Sep 16, 2002 | 6.326 | 6.350 | 6.251 | 6.263 | 125,724 | -0.05(-0.74%) |
Sep 13, 2002 | 6.300 | 6.392 | 6.229 | 6.310 | 263,176 | +0.01(+0.17%) |
Sep 12, 2002 | 6.288 | 6.338 | 6.278 | 6.299 | 211,573 | -0.04(-0.56%) |
Sep 11, 2002 | 6.395 | 6.405 | 6.306 | 6.334 | 112,589 | -0.06(-0.95%) |
Sep 10, 2002 | 6.299 | 6.418 | 6.299 | 6.395 | 639,411 | +0.11(+1.71%) |
Sep 09, 2002 | 6.182 | 6.315 | 6.138 | 6.287 | 452,232 | +0.11(+1.79%) |
Sep 06, 2002 | 6.023 | 6.183 | 6.023 | 6.176 | 186,710 | +0.15(+2.57%) |
Sep 05, 2002 | 6.086 | 6.087 | 5.981 | 6.022 | 197,030 | -0.07(-1.15%) |
Sep 04, 2002 | 5.873 | 6.107 | 5.873 | 6.092 | 256,139 | +0.22(+3.74%) |
Sep 03, 2002 | 6.027 | 6.037 | 5.873 | 5.873 | 138,859 | -0.13(-2.22%) |
Aug 30, 2002 | 5.990 | 6.049 | 5.990 | 6.006 | 157,624 | +0.02(+0.39%) |
Aug 29, 2002 | 5.681 | 5.995 | 5.676 | 5.982 | 423,146 | +0.20(+3.37%) |
Aug 28, 2002 | 5.919 | 5.919 | 5.787 | 5.787 | 268,806 | -0.13(-2.25%) |
Aug 27, 2002 | 6.075 | 6.097 | 5.921 | 5.921 | 289,447 | -0.15(-2.54%) |
Aug 26, 2002 | 5.985 | 6.086 | 5.985 | 6.075 | 375,296 | +0.07(+1.14%) |
Aug 23, 2002 | 6.039 | 6.074 | 6.007 | 6.007 | 369,198 | -0.03(-0.53%) |
Aug 22, 2002 | 6.072 | 6.072 | 5.961 | 6.039 | 301,644 | -0.03(-0.54%) |
Aug 21, 2002 | 5.990 | 6.072 | 5.969 | 6.072 | 496,329 | +0.09(+1.46%) |
Aug 20, 2002 | 6.075 | 6.075 | 5.958 | 5.985 | 357,000 | -0.01(-0.18%) |
Aug 16, 2002 | 6.001 | 6.033 | 5.942 | 5.995 | 350,902 | -0.02(-0.35%) |
Aug 15, 2002 | 6.049 | 6.049 | 5.979 | 6.017 | 467,244 | -0.03(-0.44%) |
Aug 14, 2002 | 6.049 | 6.075 | 6.006 | 6.043 | 312,903 | -0.00(-0.04%) |
Aug 13, 2002 | 6.043 | 6.072 | 6.027 | 6.045 | 257,547 | +0.02(+0.30%) |
Aug 12, 2002 | 5.979 | 6.036 | 5.931 | 6.027 | 228,461 | +0.01(+0.09%) |
Aug 07, 2002 | 6.043 | 6.091 | 5.947 | 6.022 | 177,327 | -0.01(-0.18%) |
Aug 06, 2002 | 5.969 | 6.107 | 5.969 | 6.033 | 601,412 | +0.06(+1.07%) |
Aug 05, 2002 | 5.808 | 6.051 | 5.799 | 5.969 | 466,775 | +0.17(+2.90%) |
Aug 02, 2002 | 6.043 | 6.118 | 5.800 | 5.800 | 371,074 | -0.24(-4.02%) |
Aug 01, 2002 | 5.855 | 6.246 | 5.846 | 6.043 | 459,269 | +0.19(+3.18%) |
Jul 31, 2002 | 6.081 | 6.081 | 5.889 | 5.857 | 315,718 | -0.22(-3.68%) |
Jul 30, 2002 | 6.171 | 6.288 | 5.942 | 6.081 | 488,354 | -0.10(-1.62%) |
Jul 29, 2002 | 5.862 | 6.240 | 5.862 | 6.181 | 869,280 | +0.30(+5.15%) |
Jul 26, 2002 | 5.739 | 5.899 | 5.707 | 5.878 | 443,319 | +0.22(+3.86%) |
Jul 25, 2002 | 5.265 | 5.795 | 5.265 | 5.660 | 2,629,891 | +0.39(+7.49%) |
Jul 24, 2002 | 5.025 | 5.348 | 5.009 | 5.265 | 604,696 | +0.23(+4.66%) |
Jul 23, 2002 | 5.137 | 5.212 | 5.009 | 5.031 | 317,125 | -0.10(-1.87%) |
Jul 22, 2002 | 5.009 | 5.143 | 4.926 | 5.127 | 560,599 | +0.12(+2.34%) |
Jul 19, 2002 | 5.457 | 5.462 | 5.009 | 5.009 | 765,605 | -0.59(-10.60%) |
Jul 17, 2002 | 5.700 | 5.750 | 5.515 | 5.603 | 433,467 | -0.51(-8.33%) |