Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.739 | 6.015 | 5.612 | 5.989 | 510,422 | +0.23(+4.06%) |
Sep 27, 2002 | 5.856 | 5.925 | 5.738 | 5.755 | 343,263 | -0.12(-2.08%) |
Sep 26, 2002 | 5.745 | 5.923 | 5.745 | 5.877 | 517,485 | +0.15(+2.56%) |
Sep 25, 2002 | 5.416 | 5.805 | 5.416 | 5.731 | 569,281 | +0.34(+6.24%) |
Sep 24, 2002 | 5.617 | 5.618 | 5.321 | 5.394 | 1,057,572 | -0.29(-5.03%) |
Sep 23, 2002 | 5.734 | 5.771 | 5.669 | 5.680 | 212,833 | -0.05(-0.94%) |
Sep 20, 2002 | 5.787 | 5.787 | 5.713 | 5.734 | 523,606 | -0.11(-1.82%) |
Sep 19, 2002 | 6.069 | 6.069 | 5.840 | 5.840 | 290,997 | -0.24(-4.01%) |
Sep 18, 2002 | 6.159 | 6.169 | 6.031 | 6.084 | 172,338 | -0.08(-1.29%) |
Sep 17, 2002 | 6.244 | 6.264 | 6.144 | 6.164 | 167,158 | -0.08(-1.21%) |
Sep 16, 2002 | 6.302 | 6.327 | 6.228 | 6.240 | 126,193 | -0.05(-0.74%) |
Sep 13, 2002 | 6.277 | 6.368 | 6.206 | 6.286 | 264,157 | +0.01(+0.17%) |
Sep 12, 2002 | 6.265 | 6.315 | 6.254 | 6.276 | 212,362 | -0.04(-0.56%) |
Sep 11, 2002 | 6.371 | 6.381 | 6.283 | 6.311 | 113,008 | -0.06(-0.95%) |
Sep 10, 2002 | 6.276 | 6.395 | 6.276 | 6.371 | 641,795 | +0.11(+1.71%) |
Sep 09, 2002 | 6.159 | 6.292 | 6.115 | 6.264 | 453,918 | +0.11(+1.79%) |
Sep 06, 2002 | 6.001 | 6.160 | 6.001 | 6.154 | 187,406 | +0.15(+2.57%) |
Sep 05, 2002 | 6.063 | 6.064 | 5.959 | 6.000 | 197,765 | -0.07(-1.15%) |
Sep 04, 2002 | 5.851 | 6.084 | 5.851 | 6.070 | 257,094 | +0.22(+3.74%) |
Sep 03, 2002 | 6.005 | 6.014 | 5.851 | 5.851 | 139,377 | -0.13(-2.22%) |
Aug 30, 2002 | 5.968 | 6.026 | 5.968 | 5.984 | 158,212 | +0.02(+0.39%) |
Aug 29, 2002 | 5.660 | 5.973 | 5.654 | 5.960 | 424,724 | +0.19(+3.37%) |
Aug 28, 2002 | 5.897 | 5.897 | 5.766 | 5.766 | 269,808 | -0.13(-2.25%) |
Aug 27, 2002 | 6.053 | 6.074 | 5.899 | 5.899 | 290,526 | -0.15(-2.54%) |
Aug 26, 2002 | 5.962 | 6.063 | 5.962 | 6.053 | 376,695 | +0.07(+1.14%) |
Aug 23, 2002 | 6.017 | 6.052 | 5.985 | 5.985 | 370,574 | -0.03(-0.53%) |
Aug 22, 2002 | 6.049 | 6.049 | 5.939 | 6.017 | 302,769 | -0.03(-0.54%) |
Aug 21, 2002 | 5.968 | 6.049 | 5.946 | 6.049 | 498,179 | +0.09(+1.46%) |
Aug 20, 2002 | 6.053 | 6.053 | 5.936 | 5.962 | 358,331 | -0.01(-0.18%) |
Aug 16, 2002 | 5.978 | 6.010 | 5.920 | 5.973 | 352,210 | -0.02(-0.35%) |
Aug 15, 2002 | 6.026 | 6.026 | 5.957 | 5.994 | 468,986 | -0.03(-0.44%) |
Aug 14, 2002 | 6.026 | 6.053 | 5.984 | 6.021 | 314,069 | -0.00(-0.04%) |
Aug 13, 2002 | 6.021 | 6.049 | 6.005 | 6.023 | 258,507 | +0.02(+0.30%) |
Aug 12, 2002 | 5.957 | 6.013 | 5.909 | 6.005 | 229,313 | +0.01(+0.09%) |
Aug 07, 2002 | 6.021 | 6.069 | 5.925 | 6.000 | 177,988 | -0.01(-0.18%) |
Aug 06, 2002 | 5.946 | 6.084 | 5.946 | 6.010 | 603,654 | +0.06(+1.07%) |
Aug 05, 2002 | 5.786 | 6.028 | 5.778 | 5.946 | 468,515 | +0.17(+2.90%) |
Aug 02, 2002 | 6.021 | 6.095 | 5.779 | 5.779 | 372,457 | -0.24(-4.02%) |
Aug 01, 2002 | 5.833 | 6.223 | 5.824 | 6.021 | 460,981 | +0.19(+3.18%) |
Jul 31, 2002 | 6.058 | 6.058 | 5.867 | 5.835 | 316,895 | -0.22(-3.68%) |
Jul 30, 2002 | 6.148 | 6.265 | 5.920 | 6.058 | 490,175 | -0.10(-1.62%) |
Jul 29, 2002 | 5.840 | 6.217 | 5.840 | 6.158 | 872,521 | +0.30(+5.15%) |
Jul 26, 2002 | 5.718 | 5.877 | 5.686 | 5.856 | 444,971 | +0.22(+3.86%) |
Jul 25, 2002 | 5.246 | 5.773 | 5.246 | 5.638 | 2,639,694 | +0.39(+7.49%) |
Jul 24, 2002 | 5.007 | 5.328 | 4.991 | 5.246 | 606,950 | +0.23(+4.66%) |
Jul 23, 2002 | 5.118 | 5.193 | 4.991 | 5.012 | 318,307 | -0.10(-1.87%) |
Jul 22, 2002 | 4.991 | 5.123 | 4.908 | 5.108 | 562,689 | +0.12(+2.34%) |
Jul 19, 2002 | 5.437 | 5.442 | 4.991 | 4.991 | 768,459 | -0.59(-10.60%) |
Jul 17, 2002 | 5.679 | 5.729 | 5.494 | 5.582 | 435,083 | -0.51(-8.33%) |