Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.147 | 5.209 | 5.086 | 5.186 | 435,699 | -0.06(-1.17%) |
Sep 27, 2002 | 5.414 | 5.416 | 5.229 | 5.248 | 196,028 | -0.18(-3.29%) |
Sep 26, 2002 | 5.373 | 5.451 | 5.373 | 5.426 | 195,540 | +0.08(+1.53%) |
Sep 25, 2002 | 5.313 | 5.391 | 5.252 | 5.344 | 346,950 | +0.03(+0.62%) |
Sep 24, 2002 | 5.455 | 5.455 | 5.295 | 5.311 | 231,381 | -0.22(-4.00%) |
Sep 23, 2002 | 5.557 | 5.557 | 5.496 | 5.533 | 381,572 | -0.02(-0.37%) |
Sep 20, 2002 | 5.508 | 5.588 | 5.455 | 5.553 | 722,427 | +0.05(+0.82%) |
Sep 19, 2002 | 5.742 | 5.742 | 5.508 | 5.508 | 466,176 | -0.25(-4.41%) |
Sep 18, 2002 | 5.814 | 5.824 | 5.740 | 5.763 | 258,201 | -0.09(-1.58%) |
Sep 17, 2002 | 5.968 | 5.996 | 5.834 | 5.855 | 218,703 | -0.09(-1.48%) |
Sep 16, 2002 | 5.927 | 5.964 | 5.906 | 5.943 | 221,872 | +0.01(+0.14%) |
Sep 13, 2002 | 5.927 | 5.959 | 5.814 | 5.935 | 242,353 | -0.00(-0.07%) |
Sep 12, 2002 | 6.050 | 6.050 | 5.927 | 5.939 | 146,289 | -0.12(-1.93%) |
Sep 11, 2002 | 6.076 | 6.080 | 6.031 | 6.056 | 145,802 | -0.02(-0.40%) |
Sep 10, 2002 | 6.052 | 6.091 | 6.039 | 6.080 | 197,734 | +0.03(+0.51%) |
Sep 09, 2002 | 5.998 | 6.097 | 5.957 | 6.050 | 404,734 | +0.07(+1.10%) |
Sep 06, 2002 | 5.947 | 6.062 | 5.855 | 5.984 | 521,522 | +0.04(+0.62%) |
Sep 05, 2002 | 6.142 | 6.144 | 5.886 | 5.947 | 828,487 | -0.35(-5.51%) |
Sep 04, 2002 | 6.162 | 6.296 | 6.142 | 6.294 | 243,816 | +0.13(+2.06%) |
Sep 03, 2002 | 6.275 | 6.275 | 6.132 | 6.167 | 156,773 | -0.16(-2.47%) |
Aug 30, 2002 | 6.203 | 6.355 | 6.203 | 6.322 | 124,590 | +0.13(+2.05%) |
Aug 29, 2002 | 6.152 | 6.234 | 6.130 | 6.195 | 181,886 | +0.04(+0.70%) |
Aug 28, 2002 | 6.234 | 6.234 | 6.085 | 6.152 | 122,395 | -0.09(-1.45%) |
Aug 27, 2002 | 6.326 | 6.367 | 6.220 | 6.242 | 197,247 | -0.06(-1.01%) |
Aug 26, 2002 | 6.261 | 6.306 | 6.191 | 6.306 | 177,254 | +0.05(+0.79%) |
Aug 23, 2002 | 6.355 | 6.361 | 6.214 | 6.257 | 174,328 | -0.10(-1.55%) |
Aug 22, 2002 | 6.378 | 6.480 | 6.275 | 6.355 | 195,296 | -0.00(-0.03%) |
Aug 21, 2002 | 6.320 | 6.351 | 6.263 | 6.357 | 535,176 | +0.04(+0.62%) |
Aug 20, 2002 | 6.355 | 6.355 | 6.263 | 6.318 | 222,360 | -0.05(-0.77%) |
Aug 16, 2002 | 6.316 | 6.400 | 6.306 | 6.367 | 124,102 | +0.04(+0.65%) |
Aug 15, 2002 | 6.357 | 6.400 | 6.261 | 6.326 | 18,066,782 | -0.05(-0.80%) |
Aug 14, 2002 | 6.228 | 6.384 | 6.050 | 6.378 | 257,957 | +0.15(+2.44%) |
Aug 13, 2002 | 6.322 | 6.404 | 6.224 | 6.226 | 24,381 | -0.10(-1.62%) |
Aug 12, 2002 | 6.275 | 6.331 | 6.191 | 6.329 | 124,590 | +0.18(+3.00%) |
Aug 07, 2002 | 6.050 | 6.212 | 6.021 | 6.144 | 189,201 | +0.14(+2.39%) |
Aug 06, 2002 | 5.957 | 6.078 | 5.957 | 6.000 | 205,049 | +0.17(+2.99%) |
Aug 05, 2002 | 5.806 | 5.918 | 5.804 | 5.826 | 283,314 | +0.02(+0.35%) |
Aug 02, 2002 | 6.052 | 6.080 | 5.795 | 5.806 | 199,929 | -0.24(-4.03%) |
Aug 01, 2002 | 6.111 | 6.306 | 6.041 | 6.050 | 261,858 | -0.01(-0.20%) |
Jul 31, 2002 | 5.968 | 6.109 | 5.933 | 6.062 | 246,985 | +0.07(+1.23%) |
Jul 30, 2002 | 6.134 | 6.134 | 5.906 | 5.988 | 210,901 | -0.14(-2.34%) |
Jul 29, 2002 | 5.701 | 6.152 | 5.701 | 6.132 | 256,250 | +0.41(+7.17%) |
Jul 26, 2002 | 5.937 | 5.937 | 5.691 | 5.722 | 217,727 | -0.21(-3.46%) |
Jul 25, 2002 | 5.732 | 5.941 | 5.681 | 5.927 | 399,127 | +0.21(+3.58%) |
Jul 24, 2002 | 5.420 | 5.732 | 5.270 | 5.722 | 796,303 | +0.30(+5.52%) |
Jul 23, 2002 | 5.527 | 5.578 | 5.402 | 5.422 | 261,127 | -0.13(-2.26%) |
Jul 22, 2002 | 5.701 | 5.789 | 5.459 | 5.547 | 259,176 | -0.17(-2.91%) |
Jul 19, 2002 | 5.894 | 5.894 | 5.701 | 5.713 | 281,851 | -0.26(-4.43%) |
Jul 17, 2002 | 6.002 | 6.091 | 5.927 | 5.978 | 327,445 | -0.16(-2.67%) |
Jul 12, 2002 | 6.158 | 6.296 | 6.111 | 6.142 | 319,155 | -0.02(-0.33%) |
Jul 11, 2002 | 6.152 | 6.214 | 6.011 | 6.162 | 372,307 | +0.01(+0.17%) |
Jul 10, 2002 | 6.257 | 6.257 | 6.121 | 6.152 | 221,872 | -0.10(-1.64%) |
Jul 09, 2002 | 6.450 | 6.476 | 6.255 | 6.255 | 4,071,731 | -0.19(-3.02%) |
Jul 08, 2002 | 6.450 | 6.542 | 6.431 | 6.450 | 297,699 | -0.04(-0.60%) |
Jul 05, 2002 | 6.326 | 6.552 | 6.308 | 6.488 | 196,272 | +0.18(+2.89%) |
Jul 04, 2002 | 6.326 | 6.367 | 6.234 | 6.306 | 3,389,045 | +0.00(+0.00%) |
Jul 03, 2002 | 6.326 | 6.367 | 6.234 | 6.306 | 384,498 | -0.07(-1.03%) |
Jul 02, 2002 | 6.456 | 6.476 | 6.345 | 6.372 | 462,519 | -0.10(-1.61%) |