Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.946 | 5.946 | 5.657 | 5.758 | 4,175,088 | -0.23(-3.80%) |
Sep 27, 2002 | 6.145 | 6.145 | 5.985 | 5.985 | 3,776,389 | -0.18(-2.86%) |
Sep 26, 2002 | 6.178 | 6.238 | 6.129 | 6.161 | 2,843,384 | -0.00(-0.03%) |
Sep 25, 2002 | 5.926 | 6.162 | 5.906 | 6.162 | 2,395,942 | +0.24(+4.11%) |
Sep 24, 2002 | 6.046 | 6.046 | 5.849 | 5.919 | 1,886,007 | -0.12(-2.07%) |
Sep 23, 2002 | 6.258 | 6.258 | 5.983 | 6.044 | 1,715,404 | -0.22(-3.45%) |
Sep 20, 2002 | 6.161 | 6.260 | 6.154 | 6.260 | 2,775,893 | +0.13(+2.14%) |
Sep 19, 2002 | 6.217 | 6.257 | 6.127 | 6.129 | 1,056,739 | -0.11(-1.79%) |
Sep 18, 2002 | 6.260 | 6.298 | 6.185 | 6.241 | 62,491 | -0.06(-0.94%) |
Sep 17, 2002 | 6.402 | 6.417 | 6.289 | 6.300 | 2,429,062 | -0.02(-0.35%) |
Sep 16, 2002 | 6.257 | 6.351 | 6.241 | 6.322 | 2,331,575 | +0.03(+0.46%) |
Sep 13, 2002 | 6.311 | 6.372 | 6.202 | 6.294 | 2,038,488 | -0.02(-0.30%) |
Sep 12, 2002 | 6.377 | 6.393 | 6.266 | 6.313 | 1,582,296 | -0.09(-1.42%) |
Sep 11, 2002 | 6.457 | 6.489 | 6.404 | 6.404 | 2,690,904 | -0.08(-1.31%) |
Sep 10, 2002 | 6.471 | 6.521 | 6.454 | 6.489 | 1,817,266 | +0.04(+0.65%) |
Sep 09, 2002 | 6.446 | 6.494 | 6.338 | 6.447 | 1,975,996 | +0.00(+0.02%) |
Sep 06, 2002 | 6.446 | 6.503 | 6.399 | 6.446 | 1,552,300 | -0.02(-0.35%) |
Sep 05, 2002 | 6.553 | 6.575 | 6.455 | 6.468 | 1,616,042 | -0.10(-1.56%) |
Sep 04, 2002 | 6.449 | 6.574 | 6.433 | 6.570 | 1,888,507 | +0.14(+2.14%) |
Sep 03, 2002 | 6.497 | 6.497 | 6.390 | 6.433 | 1,794,769 | -0.07(-1.01%) |
Aug 30, 2002 | 6.500 | 6.593 | 6.473 | 6.498 | 1,985,994 | -0.03(-0.39%) |
Aug 29, 2002 | 6.553 | 6.561 | 6.423 | 6.524 | 1,536,052 | -0.03(-0.44%) |
Aug 28, 2002 | 6.586 | 6.609 | 6.481 | 6.553 | 1,108,607 | -0.04(-0.56%) |
Aug 27, 2002 | 6.713 | 6.718 | 6.570 | 6.590 | 1,541,052 | -0.10(-1.46%) |
Aug 26, 2002 | 6.694 | 6.738 | 6.631 | 6.687 | 3,732,645 | +0.02(+0.31%) |
Aug 23, 2002 | 6.706 | 6.769 | 6.665 | 6.666 | 1,127,980 | -0.09(-1.30%) |
Aug 22, 2002 | 6.788 | 6.876 | 6.721 | 6.754 | 1,852,262 | -0.04(-0.52%) |
Aug 21, 2002 | 6.777 | 6.855 | 6.753 | 6.790 | 2,050,986 | -0.03(-0.40%) |
Aug 20, 2002 | 6.817 | 6.850 | 6.754 | 6.817 | 1,574,797 | +0.03(+0.38%) |
Aug 16, 2002 | 6.841 | 6.850 | 6.713 | 6.791 | 2,598,416 | -0.08(-1.14%) |
Aug 15, 2002 | 6.785 | 6.874 | 6.745 | 6.870 | 2,384,693 | +0.11(+1.66%) |
Aug 14, 2002 | 6.609 | 6.801 | 6.538 | 6.758 | 3,086,478 | +0.15(+2.28%) |
Aug 13, 2002 | 6.636 | 6.839 | 6.596 | 6.607 | 3,146,470 | -0.08(-1.20%) |
Aug 12, 2002 | 6.602 | 6.721 | 6.538 | 6.687 | 3,457,680 | +0.52(+8.46%) |
Aug 07, 2002 | 6.113 | 6.207 | 6.076 | 6.166 | 3,349,569 | +0.07(+1.16%) |
Aug 06, 2002 | 5.921 | 6.164 | 5.913 | 6.095 | 6,705,388 | +0.24(+4.04%) |
Aug 05, 2002 | 5.953 | 6.004 | 5.838 | 5.858 | 2,377,819 | -0.10(-1.72%) |
Aug 02, 2002 | 6.178 | 6.188 | 5.919 | 5.961 | 2,471,557 | -0.21(-3.35%) |
Aug 01, 2002 | 6.162 | 6.225 | 6.015 | 6.167 | 2,643,410 | -0.01(-0.10%) |
Jul 31, 2002 | 6.274 | 6.274 | 6.023 | 6.174 | 874,887 | -0.06(-0.98%) |
Jul 30, 2002 | 6.236 | 6.329 | 6.130 | 6.234 | 2,869,006 | -0.04(-0.66%) |
Jul 29, 2002 | 5.953 | 6.305 | 5.953 | 6.276 | 2,581,543 | +0.29(+4.89%) |
Jul 26, 2002 | 5.884 | 5.993 | 5.857 | 5.983 | 2,209,091 | +0.10(+1.71%) |
Jul 25, 2002 | 5.895 | 5.991 | 5.698 | 5.882 | 3,029,610 | -0.03(-0.54%) |
Jul 24, 2002 | 5.532 | 5.918 | 5.428 | 5.914 | 3,185,215 | +0.39(+6.98%) |
Jul 23, 2002 | 5.553 | 5.703 | 5.490 | 5.529 | 2,560,921 | +0.01(+0.14%) |
Jul 22, 2002 | 5.689 | 5.786 | 5.441 | 5.521 | 2,480,306 | -0.16(-2.82%) |
Jul 19, 2002 | 5.841 | 5.849 | 5.663 | 5.681 | 6,749,132 | -0.01(-0.22%) |
Jul 17, 2002 | 6.033 | 6.073 | 5.625 | 5.694 | 4,877,498 | -0.03(-0.59%) |
Jul 12, 2002 | 5.841 | 5.890 | 5.697 | 5.727 | 1,259,213 | -0.17(-2.82%) |
Jul 11, 2002 | 5.961 | 5.998 | 5.798 | 5.894 | 1,924,752 | -0.06(-1.07%) |
Jul 10, 2002 | 6.017 | 6.090 | 5.938 | 5.958 | 1,886,007 | -0.01(-0.13%) |
Jul 09, 2002 | 6.065 | 6.258 | 5.966 | 5.966 | 2,649,659 | -0.12(-2.05%) |
Jul 08, 2002 | 6.100 | 6.100 | 6.090 | 6.090 | 1,467,311 | -0.01(-0.16%) |
Jul 05, 2002 | 5.921 | 6.110 | 5.919 | 6.100 | 1,062,363 | +0.18(+3.11%) |
Jul 04, 2002 | 6.113 | 6.159 | 5.903 | 5.916 | 2,116,603 | +0.00(+0.00%) |
Jul 03, 2002 | 6.113 | 6.159 | 5.903 | 5.916 | 2,562,170 | -0.22(-3.57%) |
Jul 02, 2002 | 6.170 | 6.249 | 6.129 | 6.135 | 2,759,645 | -0.03(-0.49%) |