Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.341 | 6.473 | 6.267 | 6.429 | 490,429 | +0.05(+0.83%) |
Sep 27, 2002 | 6.473 | 6.482 | 6.348 | 6.376 | 416,093 | -0.14(-2.17%) |
Sep 26, 2002 | 6.482 | 6.524 | 6.459 | 6.517 | 648,236 | +0.04(+0.54%) |
Sep 25, 2002 | 6.455 | 6.498 | 6.376 | 6.482 | 414,833 | +0.11(+1.80%) |
Sep 24, 2002 | 6.418 | 6.434 | 6.360 | 6.367 | 677,530 | -0.10(-1.47%) |
Sep 23, 2002 | 6.371 | 6.491 | 6.344 | 6.462 | 761,316 | +0.29(+4.69%) |
Sep 20, 2002 | 6.261 | 6.261 | 6.148 | 6.173 | 523,503 | -0.06(-1.02%) |
Sep 19, 2002 | 6.226 | 6.316 | 6.217 | 6.237 | 344,907 | -0.08(-1.23%) |
Sep 18, 2002 | 6.328 | 6.355 | 6.235 | 6.314 | 378,925 | -0.01(-0.17%) |
Sep 17, 2002 | 6.385 | 6.408 | 6.295 | 6.325 | 658,001 | -0.05(-0.83%) |
Sep 16, 2002 | 6.346 | 6.397 | 6.321 | 6.378 | 308,999 | +0.01(+0.17%) |
Sep 13, 2002 | 6.371 | 6.447 | 6.348 | 6.367 | 944,951 | +0.01(+0.14%) |
Sep 12, 2002 | 6.503 | 6.510 | 6.358 | 6.358 | 428,693 | -0.10(-1.56%) |
Sep 11, 2002 | 6.526 | 6.526 | 6.457 | 6.459 | 162,531 | +0.04(+0.60%) |
Sep 10, 2002 | 6.499 | 6.501 | 6.394 | 6.420 | 489,170 | -0.04(-0.63%) |
Sep 09, 2002 | 6.452 | 6.452 | 6.402 | 6.461 | 627,133 | +0.02(+0.36%) |
Sep 06, 2002 | 6.499 | 6.499 | 6.410 | 6.438 | 506,179 | +0.02(+0.28%) |
Sep 05, 2002 | 6.323 | 6.452 | 6.312 | 6.420 | 6,772,154 | +0.10(+1.65%) |
Sep 04, 2002 | 6.226 | 6.337 | 6.226 | 6.316 | 969,520 | +0.11(+1.70%) |
Sep 03, 2002 | 6.332 | 6.332 | 6.200 | 6.210 | 319,393 | -0.22(-3.43%) |
Aug 30, 2002 | 6.394 | 6.469 | 6.372 | 6.431 | 286,320 | +0.13(+1.99%) |
Aug 29, 2002 | 6.297 | 6.337 | 6.279 | 6.305 | 341,442 | -0.05(-0.75%) |
Aug 28, 2002 | 6.447 | 6.448 | 6.309 | 6.353 | 325,378 | -0.11(-1.75%) |
Aug 27, 2002 | 6.480 | 6.526 | 6.432 | 6.466 | 400,974 | +0.11(+1.66%) |
Aug 26, 2002 | 6.402 | 6.438 | 6.286 | 6.360 | 628,077 | -0.05(-0.72%) |
Aug 23, 2002 | 6.499 | 6.499 | 6.380 | 6.406 | 463,026 | -0.10(-1.57%) |
Aug 22, 2002 | 6.491 | 6.545 | 6.454 | 6.508 | 329,473 | +0.02(+0.33%) |
Aug 21, 2002 | 6.593 | 6.596 | 6.432 | 6.487 | 574,215 | +0.05(+0.77%) |
Aug 20, 2002 | 6.517 | 6.528 | 6.431 | 6.438 | 496,729 | -0.07(-1.08%) |
Aug 16, 2002 | 6.526 | 6.593 | 6.499 | 6.508 | 450,427 | -0.06(-0.91%) |
Aug 15, 2002 | 6.623 | 6.630 | 6.522 | 6.568 | 289,155 | +0.01(+0.22%) |
Aug 14, 2002 | 6.641 | 6.641 | 6.448 | 6.554 | 545,552 | +0.08(+1.28%) |
Aug 13, 2002 | 6.436 | 6.556 | 6.411 | 6.471 | 337,032 | -0.05(-0.81%) |
Aug 12, 2002 | 6.538 | 6.561 | 6.443 | 6.524 | 379,555 | +0.23(+3.61%) |
Aug 07, 2002 | 6.355 | 6.365 | 6.157 | 6.297 | 1,069,685 | -0.06(-0.97%) |
Aug 06, 2002 | 6.362 | 6.480 | 6.353 | 6.358 | 800,059 | +0.13(+2.07%) |
Aug 05, 2002 | 6.376 | 6.436 | 6.224 | 6.230 | 618,628 | -0.14(-2.19%) |
Aug 02, 2002 | 6.344 | 6.441 | 6.305 | 6.369 | 1,223,712 | +0.31(+5.12%) |
Aug 01, 2002 | 6.283 | 6.300 | 6.059 | 6.059 | 1,081,969 | -0.11(-1.74%) |
Jul 31, 2002 | 6.117 | 6.231 | 6.069 | 6.166 | 1,796,983 | +0.47(+8.24%) |
Jul 30, 2002 | 5.785 | 5.785 | 5.676 | 5.697 | 543,032 | -0.04(-0.62%) |
Jul 29, 2002 | 5.685 | 5.750 | 5.660 | 5.732 | 533,267 | +0.22(+4.03%) |
Jul 26, 2002 | 5.538 | 5.582 | 5.441 | 5.510 | 781,475 | -0.05(-0.98%) |
Jul 25, 2002 | 5.503 | 5.670 | 5.441 | 5.565 | 1,473,179 | +0.15(+2.70%) |
Jul 24, 2002 | 5.185 | 5.422 | 5.083 | 5.418 | 1,263,400 | +0.15(+2.88%) |
Jul 23, 2002 | 5.395 | 5.434 | 5.238 | 5.267 | 770,450 | -0.18(-3.37%) |
Jul 22, 2002 | 5.609 | 5.623 | 5.335 | 5.450 | 1,533,656 | -0.41(-7.07%) |
Jul 19, 2002 | 5.875 | 5.917 | 5.582 | 5.864 | 2,460,969 | -0.11(-1.92%) |
Jul 17, 2002 | 5.997 | 6.085 | 5.949 | 5.979 | 1,332,382 | -0.12(-2.02%) |
Jul 12, 2002 | 6.154 | 6.156 | 6.067 | 6.103 | 626,503 | -0.10(-1.59%) |
Jul 11, 2002 | 6.244 | 6.290 | 6.138 | 6.201 | 1,094,884 | +0.01(+0.17%) |
Jul 10, 2002 | 6.288 | 6.358 | 6.156 | 6.191 | 1,229,382 | -0.24(-3.73%) |
Jul 09, 2002 | 6.521 | 6.544 | 6.420 | 6.431 | 364,436 | -0.07(-1.09%) |
Jul 08, 2002 | 6.494 | 6.501 | 6.494 | 6.501 | 247,262 | +0.01(+0.11%) |
Jul 05, 2002 | 6.364 | 6.494 | 6.364 | 6.494 | 229,938 | +0.09(+1.46%) |
Jul 04, 2002 | 6.411 | 6.487 | 6.344 | 6.401 | 561,616 | +0.00(+0.00%) |
Jul 03, 2002 | 6.411 | 6.487 | 6.344 | 6.401 | 561,616 | -0.03(-0.52%) |
Jul 02, 2002 | 6.482 | 6.533 | 6.353 | 6.434 | 409,164 | -0.07(-1.00%) |