Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.957 | 5.957 | 5.667 | 5.768 | 4,167,509 | -0.23(-3.80%) |
Sep 27, 2002 | 6.156 | 6.156 | 5.996 | 5.996 | 3,769,534 | -0.18(-2.86%) |
Sep 26, 2002 | 6.190 | 6.249 | 6.140 | 6.172 | 2,838,223 | -0.00(-0.03%) |
Sep 25, 2002 | 5.936 | 6.174 | 5.917 | 6.174 | 2,391,592 | +0.24(+4.11%) |
Sep 24, 2002 | 6.057 | 6.057 | 5.859 | 5.930 | 1,882,583 | -0.13(-2.07%) |
Sep 23, 2002 | 6.270 | 6.270 | 5.994 | 6.055 | 1,712,290 | -0.22(-3.45%) |
Sep 20, 2002 | 6.172 | 6.271 | 6.166 | 6.271 | 2,770,854 | +0.13(+2.14%) |
Sep 19, 2002 | 6.228 | 6.268 | 6.138 | 6.140 | 1,054,820 | -0.11(-1.79%) |
Sep 18, 2002 | 6.271 | 6.310 | 6.196 | 6.252 | 62,378 | -0.06(-0.94%) |
Sep 17, 2002 | 6.414 | 6.428 | 6.300 | 6.311 | 2,424,653 | -0.02(-0.35%) |
Sep 16, 2002 | 6.268 | 6.363 | 6.252 | 6.334 | 2,327,342 | +0.03(+0.46%) |
Sep 13, 2002 | 6.323 | 6.384 | 6.214 | 6.305 | 2,034,787 | -0.02(-0.30%) |
Sep 12, 2002 | 6.388 | 6.404 | 6.278 | 6.324 | 1,579,424 | -0.09(-1.42%) |
Sep 11, 2002 | 6.469 | 6.501 | 6.416 | 6.416 | 2,686,019 | -0.08(-1.31%) |
Sep 10, 2002 | 6.483 | 6.533 | 6.465 | 6.501 | 1,813,967 | +0.04(+0.65%) |
Sep 09, 2002 | 6.457 | 6.505 | 6.350 | 6.459 | 1,972,409 | +0.00(+0.02%) |
Sep 06, 2002 | 6.457 | 6.515 | 6.411 | 6.457 | 1,549,482 | -0.02(-0.35%) |
Sep 05, 2002 | 6.565 | 6.587 | 6.467 | 6.480 | 1,613,108 | -0.10(-1.56%) |
Sep 04, 2002 | 6.461 | 6.586 | 6.445 | 6.582 | 1,885,079 | +0.14(+2.14%) |
Sep 03, 2002 | 6.509 | 6.509 | 6.401 | 6.445 | 1,791,511 | -0.07(-1.01%) |
Aug 30, 2002 | 6.512 | 6.605 | 6.485 | 6.510 | 1,982,389 | -0.03(-0.39%) |
Aug 29, 2002 | 6.565 | 6.573 | 6.435 | 6.536 | 1,533,264 | -0.03(-0.44%) |
Aug 28, 2002 | 6.598 | 6.621 | 6.493 | 6.565 | 1,106,595 | -0.04(-0.56%) |
Aug 27, 2002 | 6.725 | 6.730 | 6.582 | 6.602 | 1,538,254 | -0.10(-1.46%) |
Aug 26, 2002 | 6.706 | 6.751 | 6.643 | 6.699 | 3,725,869 | +0.02(+0.31%) |
Aug 23, 2002 | 6.719 | 6.781 | 6.677 | 6.679 | 1,125,932 | -0.09(-1.30%) |
Aug 22, 2002 | 6.800 | 6.889 | 6.733 | 6.767 | 1,848,899 | -0.04(-0.52%) |
Aug 21, 2002 | 6.789 | 6.868 | 6.765 | 6.802 | 2,047,263 | -0.03(-0.40%) |
Aug 20, 2002 | 6.829 | 6.863 | 6.767 | 6.829 | 1,571,938 | +0.03(+0.38%) |
Aug 16, 2002 | 6.853 | 6.863 | 6.725 | 6.804 | 2,593,699 | -0.08(-1.14%) |
Aug 15, 2002 | 6.797 | 6.887 | 6.757 | 6.882 | 2,380,364 | +0.11(+1.66%) |
Aug 14, 2002 | 6.621 | 6.813 | 6.550 | 6.770 | 3,080,875 | +0.15(+2.28%) |
Aug 13, 2002 | 6.648 | 6.852 | 6.608 | 6.619 | 3,140,758 | -0.08(-1.20%) |
Aug 12, 2002 | 6.614 | 6.733 | 6.550 | 6.699 | 3,451,403 | +0.52(+8.46%) |
Aug 07, 2002 | 6.124 | 6.218 | 6.087 | 6.177 | 3,343,489 | +0.07(+1.16%) |
Aug 06, 2002 | 5.932 | 6.175 | 5.924 | 6.106 | 6,693,216 | +0.24(+4.04%) |
Aug 05, 2002 | 5.964 | 6.015 | 5.848 | 5.869 | 2,373,503 | -0.10(-1.72%) |
Aug 02, 2002 | 6.190 | 6.199 | 5.930 | 5.972 | 2,467,070 | -0.21(-3.35%) |
Aug 01, 2002 | 6.174 | 6.236 | 6.026 | 6.178 | 2,638,611 | -0.01(-0.10%) |
Jul 31, 2002 | 6.286 | 6.286 | 6.034 | 6.185 | 873,299 | -0.06(-0.98%) |
Jul 30, 2002 | 6.247 | 6.340 | 6.142 | 6.246 | 2,863,798 | -0.04(-0.66%) |
Jul 29, 2002 | 5.964 | 6.316 | 5.964 | 6.287 | 2,576,857 | +0.29(+4.89%) |
Jul 26, 2002 | 5.895 | 6.004 | 5.867 | 5.994 | 2,205,081 | +0.10(+1.71%) |
Jul 25, 2002 | 5.906 | 6.002 | 5.709 | 5.893 | 3,024,111 | -0.03(-0.54%) |
Jul 24, 2002 | 5.542 | 5.928 | 5.438 | 5.925 | 3,179,433 | +0.39(+6.98%) |
Jul 23, 2002 | 5.563 | 5.713 | 5.500 | 5.539 | 2,556,272 | +0.01(+0.14%) |
Jul 22, 2002 | 5.699 | 5.797 | 5.451 | 5.531 | 2,475,803 | -0.16(-2.82%) |
Jul 19, 2002 | 5.851 | 5.859 | 5.673 | 5.691 | 6,736,881 | -0.01(-0.22%) |
Jul 17, 2002 | 6.044 | 6.084 | 5.635 | 5.704 | 4,868,644 | -0.03(-0.59%) |
Jul 12, 2002 | 5.851 | 5.901 | 5.707 | 5.738 | 1,256,927 | -0.17(-2.82%) |
Jul 11, 2002 | 5.972 | 6.008 | 5.808 | 5.904 | 1,921,258 | -0.06(-1.07%) |
Jul 10, 2002 | 6.028 | 6.101 | 5.949 | 5.968 | 1,882,583 | -0.01(-0.13%) |
Jul 09, 2002 | 6.076 | 6.270 | 5.976 | 5.976 | 2,644,849 | -0.13(-2.05%) |
Jul 08, 2002 | 6.111 | 6.111 | 6.101 | 6.101 | 1,464,647 | -0.01(-0.16%) |
Jul 05, 2002 | 5.932 | 6.121 | 5.930 | 6.111 | 1,060,434 | +0.18(+3.11%) |
Jul 04, 2002 | 6.124 | 6.170 | 5.914 | 5.927 | 2,112,760 | +0.00(+0.00%) |
Jul 03, 2002 | 6.124 | 6.170 | 5.914 | 5.927 | 2,557,519 | -0.22(-3.57%) |
Jul 02, 2002 | 6.182 | 6.260 | 6.140 | 6.146 | 2,754,635 | -0.03(-0.49%) |