Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.145 | 5.207 | 5.084 | 5.184 | 435,869 | -0.06(-1.17%) |
Sep 27, 2002 | 5.412 | 5.414 | 5.227 | 5.246 | 196,104 | -0.18(-3.29%) |
Sep 26, 2002 | 5.371 | 5.449 | 5.371 | 5.424 | 195,616 | +0.08(+1.53%) |
Sep 25, 2002 | 5.311 | 5.389 | 5.250 | 5.342 | 347,085 | +0.03(+0.62%) |
Sep 24, 2002 | 5.453 | 5.453 | 5.293 | 5.309 | 231,471 | -0.22(-4.00%) |
Sep 23, 2002 | 5.555 | 5.555 | 5.494 | 5.531 | 381,720 | -0.02(-0.37%) |
Sep 20, 2002 | 5.506 | 5.586 | 5.453 | 5.551 | 722,708 | +0.05(+0.82%) |
Sep 19, 2002 | 5.740 | 5.740 | 5.506 | 5.506 | 466,358 | -0.25(-4.41%) |
Sep 18, 2002 | 5.812 | 5.822 | 5.738 | 5.760 | 258,301 | -0.09(-1.58%) |
Sep 17, 2002 | 5.965 | 5.994 | 5.832 | 5.853 | 218,788 | -0.09(-1.48%) |
Sep 16, 2002 | 5.924 | 5.961 | 5.904 | 5.941 | 221,959 | +0.01(+0.14%) |
Sep 13, 2002 | 5.924 | 5.957 | 5.812 | 5.932 | 242,447 | -0.00(-0.07%) |
Sep 12, 2002 | 6.047 | 6.047 | 5.924 | 5.937 | 146,346 | -0.12(-1.93%) |
Sep 11, 2002 | 6.074 | 6.078 | 6.029 | 6.053 | 145,858 | -0.02(-0.40%) |
Sep 10, 2002 | 6.049 | 6.088 | 6.037 | 6.078 | 197,811 | +0.03(+0.51%) |
Sep 09, 2002 | 5.996 | 6.094 | 5.955 | 6.047 | 404,892 | +0.07(+1.10%) |
Sep 06, 2002 | 5.945 | 6.060 | 5.853 | 5.982 | 521,725 | +0.04(+0.62%) |
Sep 05, 2002 | 6.140 | 6.142 | 5.883 | 5.945 | 828,809 | -0.35(-5.51%) |
Sep 04, 2002 | 6.160 | 6.293 | 6.140 | 6.291 | 243,911 | +0.13(+2.06%) |
Sep 03, 2002 | 6.273 | 6.273 | 6.129 | 6.164 | 156,834 | -0.16(-2.47%) |
Aug 30, 2002 | 6.201 | 6.353 | 6.201 | 6.320 | 124,638 | +0.13(+2.05%) |
Aug 29, 2002 | 6.150 | 6.232 | 6.127 | 6.193 | 181,957 | +0.04(+0.70%) |
Aug 28, 2002 | 6.232 | 6.232 | 6.082 | 6.150 | 122,443 | -0.09(-1.45%) |
Aug 27, 2002 | 6.324 | 6.365 | 6.217 | 6.240 | 197,324 | -0.06(-1.01%) |
Aug 26, 2002 | 6.258 | 6.304 | 6.189 | 6.304 | 177,323 | +0.05(+0.79%) |
Aug 23, 2002 | 6.353 | 6.359 | 6.211 | 6.254 | 174,396 | -0.10(-1.55%) |
Aug 22, 2002 | 6.375 | 6.478 | 6.273 | 6.353 | 195,372 | -0.00(-0.03%) |
Aug 21, 2002 | 6.318 | 6.349 | 6.260 | 6.355 | 535,384 | +0.04(+0.62%) |
Aug 20, 2002 | 6.353 | 6.353 | 6.260 | 6.316 | 222,446 | -0.05(-0.77%) |
Aug 16, 2002 | 6.314 | 6.398 | 6.304 | 6.365 | 124,150 | +0.04(+0.65%) |
Aug 15, 2002 | 6.355 | 6.398 | 6.258 | 6.324 | 18,073,812 | -0.05(-0.80%) |
Aug 14, 2002 | 6.226 | 6.381 | 6.047 | 6.375 | 258,057 | +0.15(+2.44%) |
Aug 13, 2002 | 6.320 | 6.402 | 6.222 | 6.224 | 24,391 | -0.10(-1.62%) |
Aug 12, 2002 | 6.273 | 6.328 | 6.189 | 6.326 | 124,638 | +0.18(+3.00%) |
Aug 07, 2002 | 6.047 | 6.209 | 6.019 | 6.142 | 189,275 | +0.14(+2.39%) |
Aug 06, 2002 | 5.955 | 6.076 | 5.955 | 5.998 | 205,129 | +0.17(+2.99%) |
Aug 05, 2002 | 5.803 | 5.916 | 5.801 | 5.824 | 283,424 | +0.02(+0.35%) |
Aug 02, 2002 | 6.049 | 6.078 | 5.793 | 5.803 | 200,007 | -0.24(-4.03%) |
Aug 01, 2002 | 6.109 | 6.304 | 6.039 | 6.047 | 261,960 | -0.01(-0.20%) |
Jul 31, 2002 | 5.965 | 6.107 | 5.930 | 6.060 | 247,081 | +0.07(+1.23%) |
Jul 30, 2002 | 6.131 | 6.131 | 5.904 | 5.986 | 210,983 | -0.14(-2.34%) |
Jul 29, 2002 | 5.699 | 6.150 | 5.699 | 6.129 | 256,350 | +0.41(+7.17%) |
Jul 26, 2002 | 5.935 | 5.935 | 5.689 | 5.719 | 217,812 | -0.20(-3.46%) |
Jul 25, 2002 | 5.730 | 5.939 | 5.678 | 5.924 | 399,282 | +0.20(+3.58%) |
Jul 24, 2002 | 5.418 | 5.730 | 5.268 | 5.719 | 796,613 | +0.30(+5.52%) |
Jul 23, 2002 | 5.525 | 5.576 | 5.400 | 5.420 | 261,228 | -0.13(-2.25%) |
Jul 22, 2002 | 5.699 | 5.787 | 5.457 | 5.545 | 259,277 | -0.17(-2.91%) |
Jul 19, 2002 | 5.891 | 5.891 | 5.699 | 5.711 | 281,961 | -0.26(-4.43%) |
Jul 17, 2002 | 6.000 | 6.088 | 5.924 | 5.976 | 327,572 | -0.16(-2.67%) |
Jul 12, 2002 | 6.156 | 6.293 | 6.109 | 6.140 | 319,279 | -0.02(-0.33%) |
Jul 11, 2002 | 6.150 | 6.211 | 6.008 | 6.160 | 372,452 | +0.01(+0.17%) |
Jul 10, 2002 | 6.254 | 6.254 | 6.119 | 6.150 | 221,959 | -0.10(-1.64%) |
Jul 09, 2002 | 6.447 | 6.474 | 6.252 | 6.252 | 4,073,315 | -0.19(-3.02%) |
Jul 08, 2002 | 6.447 | 6.539 | 6.429 | 6.447 | 297,815 | -0.04(-0.60%) |
Jul 05, 2002 | 6.324 | 6.550 | 6.306 | 6.486 | 196,348 | +0.18(+2.89%) |
Jul 04, 2002 | 6.324 | 6.365 | 6.232 | 6.304 | 3,390,364 | +0.00(+0.00%) |
Jul 03, 2002 | 6.324 | 6.365 | 6.232 | 6.304 | 384,647 | -0.07(-1.03%) |
Jul 02, 2002 | 6.453 | 6.474 | 6.342 | 6.369 | 462,699 | -0.10(-1.62%) |