Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.762 | 6.039 | 5.634 | 6.012 | 508,452 | +0.23(+4.06%) |
Sep 27, 2002 | 5.879 | 5.948 | 5.761 | 5.778 | 341,938 | -0.12(-2.08%) |
Sep 26, 2002 | 5.767 | 5.946 | 5.767 | 5.900 | 515,487 | +0.15(+2.56%) |
Sep 25, 2002 | 5.436 | 5.828 | 5.436 | 5.753 | 567,083 | +0.34(+6.24%) |
Sep 24, 2002 | 5.639 | 5.640 | 5.342 | 5.415 | 1,053,490 | -0.29(-5.03%) |
Sep 23, 2002 | 5.756 | 5.794 | 5.691 | 5.702 | 212,011 | -0.05(-0.94%) |
Sep 20, 2002 | 5.810 | 5.810 | 5.735 | 5.756 | 521,585 | -0.11(-1.82%) |
Sep 19, 2002 | 6.092 | 6.092 | 5.863 | 5.863 | 289,874 | -0.25(-4.01%) |
Sep 18, 2002 | 6.183 | 6.193 | 6.055 | 6.108 | 171,672 | -0.08(-1.29%) |
Sep 17, 2002 | 6.268 | 6.288 | 6.168 | 6.188 | 166,513 | -0.08(-1.21%) |
Sep 16, 2002 | 6.327 | 6.351 | 6.252 | 6.264 | 125,705 | -0.05(-0.74%) |
Sep 13, 2002 | 6.301 | 6.393 | 6.230 | 6.311 | 263,138 | +0.01(+0.17%) |
Sep 12, 2002 | 6.289 | 6.339 | 6.279 | 6.300 | 211,542 | -0.04(-0.56%) |
Sep 11, 2002 | 6.396 | 6.405 | 6.307 | 6.335 | 112,572 | -0.06(-0.95%) |
Sep 10, 2002 | 6.300 | 6.419 | 6.300 | 6.396 | 639,317 | +0.11(+1.71%) |
Sep 09, 2002 | 6.183 | 6.316 | 6.139 | 6.288 | 452,165 | +0.11(+1.79%) |
Sep 06, 2002 | 6.024 | 6.184 | 6.024 | 6.177 | 186,682 | +0.15(+2.57%) |
Sep 05, 2002 | 6.087 | 6.088 | 5.982 | 6.023 | 197,001 | -0.07(-1.15%) |
Sep 04, 2002 | 5.874 | 6.108 | 5.874 | 6.093 | 256,102 | +0.22(+3.74%) |
Sep 03, 2002 | 6.028 | 6.038 | 5.874 | 5.874 | 138,839 | -0.13(-2.22%) |
Aug 30, 2002 | 5.991 | 6.049 | 5.991 | 6.007 | 157,601 | +0.02(+0.39%) |
Aug 29, 2002 | 5.682 | 5.996 | 5.676 | 5.983 | 423,084 | +0.20(+3.37%) |
Aug 28, 2002 | 5.919 | 5.919 | 5.788 | 5.788 | 268,766 | -0.13(-2.25%) |
Aug 27, 2002 | 6.076 | 6.097 | 5.922 | 5.922 | 289,404 | -0.15(-2.54%) |
Aug 26, 2002 | 5.985 | 6.087 | 5.985 | 6.076 | 375,241 | +0.07(+1.14%) |
Aug 23, 2002 | 6.040 | 6.075 | 6.008 | 6.008 | 369,143 | -0.03(-0.53%) |
Aug 22, 2002 | 6.073 | 6.073 | 5.962 | 6.040 | 301,600 | -0.03(-0.54%) |
Aug 21, 2002 | 5.991 | 6.073 | 5.969 | 6.073 | 496,256 | +0.09(+1.46%) |
Aug 20, 2002 | 6.076 | 6.076 | 5.959 | 5.985 | 356,948 | -0.01(-0.18%) |
Aug 16, 2002 | 6.001 | 6.033 | 5.943 | 5.996 | 350,850 | -0.02(-0.35%) |
Aug 15, 2002 | 6.049 | 6.049 | 5.980 | 6.017 | 467,175 | -0.03(-0.44%) |
Aug 14, 2002 | 6.049 | 6.076 | 6.007 | 6.044 | 312,857 | -0.00(-0.04%) |
Aug 13, 2002 | 6.044 | 6.073 | 6.028 | 6.046 | 257,509 | +0.02(+0.30%) |
Aug 12, 2002 | 5.980 | 6.037 | 5.932 | 6.028 | 228,428 | +0.01(+0.09%) |
Aug 07, 2002 | 6.044 | 6.092 | 5.948 | 6.023 | 177,301 | -0.01(-0.18%) |
Aug 06, 2002 | 5.969 | 6.108 | 5.969 | 6.033 | 601,324 | +0.06(+1.07%) |
Aug 05, 2002 | 5.809 | 6.052 | 5.800 | 5.969 | 466,706 | +0.17(+2.90%) |
Aug 02, 2002 | 6.044 | 6.119 | 5.801 | 5.801 | 371,019 | -0.24(-4.02%) |
Aug 01, 2002 | 5.855 | 6.247 | 5.847 | 6.044 | 459,201 | +0.19(+3.18%) |
Jul 31, 2002 | 6.081 | 6.081 | 5.890 | 5.858 | 315,671 | -0.22(-3.68%) |
Jul 30, 2002 | 6.172 | 6.289 | 5.943 | 6.081 | 488,282 | -0.10(-1.62%) |
Jul 29, 2002 | 5.863 | 6.241 | 5.863 | 6.182 | 869,152 | +0.30(+5.15%) |
Jul 26, 2002 | 5.740 | 5.900 | 5.708 | 5.879 | 443,253 | +0.22(+3.86%) |
Jul 25, 2002 | 5.266 | 5.796 | 5.266 | 5.660 | 2,629,504 | +0.39(+7.49%) |
Jul 24, 2002 | 5.026 | 5.349 | 5.010 | 5.266 | 604,607 | +0.23(+4.66%) |
Jul 23, 2002 | 5.138 | 5.213 | 5.010 | 5.031 | 317,079 | -0.10(-1.87%) |
Jul 22, 2002 | 5.010 | 5.143 | 4.927 | 5.127 | 560,516 | +0.12(+2.34%) |
Jul 19, 2002 | 5.458 | 5.463 | 5.010 | 5.010 | 765,492 | -0.59(-10.60%) |
Jul 17, 2002 | 5.701 | 5.751 | 5.515 | 5.604 | 433,403 | -0.51(-8.33%) |