Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.720 | 5.743 | 5.680 | 5.714 | 595,000 | -0.01(-0.20%) |
Sep 27, 2002 | 5.926 | 5.931 | 5.714 | 5.726 | 64,749 | -0.22(-3.65%) |
Sep 26, 2002 | 5.777 | 6.011 | 5.766 | 5.943 | 103,074 | +0.18(+3.17%) |
Sep 25, 2002 | 5.686 | 5.760 | 5.589 | 5.760 | 74,200 | +0.10(+1.72%) |
Sep 24, 2002 | 5.646 | 5.703 | 5.623 | 5.663 | 25,899 | +0.02(+0.30%) |
Sep 23, 2002 | 5.554 | 5.674 | 5.554 | 5.646 | 26,599 | +0.09(+1.65%) |
Sep 20, 2002 | 5.194 | 5.560 | 5.189 | 5.554 | 74,375 | +0.42(+8.12%) |
Sep 19, 2002 | 5.811 | 5.926 | 5.057 | 5.137 | 1,172,500 | -0.69(-11.86%) |
Sep 18, 2002 | 6.000 | 6.000 | 5.829 | 5.829 | 63,699 | -0.14(-2.39%) |
Sep 17, 2002 | 5.971 | 6.000 | 5.829 | 5.971 | 59,324 | +0.00(+0.00%) |
Sep 16, 2002 | 5.966 | 5.994 | 5.886 | 5.971 | 60,024 | +0.01(+0.10%) |
Sep 13, 2002 | 5.966 | 5.971 | 5.931 | 5.966 | 53,374 | +0.00(+0.00%) |
Sep 12, 2002 | 6.069 | 6.080 | 5.943 | 5.966 | 218,224 | -0.05(-0.76%) |
Sep 11, 2002 | 6.057 | 6.057 | 6.000 | 6.011 | 176,049 | -0.05(-0.75%) |
Sep 10, 2002 | 6.286 | 6.291 | 6.011 | 6.057 | 87,499 | -0.22(-3.55%) |
Sep 09, 2002 | 6.286 | 6.291 | 6.229 | 6.280 | 34,650 | +0.02(+0.37%) |
Sep 06, 2002 | 6.217 | 6.263 | 6.143 | 6.257 | 16,274 | +0.06(+0.92%) |
Sep 05, 2002 | 6.211 | 6.286 | 6.200 | 6.200 | 66,150 | -0.07(-1.09%) |
Sep 04, 2002 | 6.000 | 6.269 | 6.000 | 6.269 | 39,200 | +0.26(+4.38%) |
Sep 03, 2002 | 6.143 | 6.200 | 5.994 | 6.006 | 85,750 | -0.15(-2.41%) |
Aug 30, 2002 | 6.229 | 6.280 | 6.149 | 6.154 | 57,399 | -0.05(-0.74%) |
Aug 29, 2002 | 6.280 | 6.280 | 6.063 | 6.200 | 19,075 | -0.06(-0.91%) |
Aug 28, 2002 | 6.343 | 6.343 | 6.257 | 6.257 | 25,199 | -0.05(-0.82%) |
Aug 27, 2002 | 6.354 | 6.377 | 6.229 | 6.309 | 64,049 | -0.02(-0.27%) |
Aug 26, 2002 | 6.154 | 6.326 | 6.080 | 6.326 | 26,249 | +0.18(+2.98%) |
Aug 23, 2002 | 6.286 | 6.286 | 6.000 | 6.143 | 22,574 | -0.14(-2.27%) |
Aug 22, 2002 | 6.257 | 6.286 | 6.229 | 6.286 | 21,874 | +0.00(+0.00%) |
Aug 21, 2002 | 6.274 | 6.303 | 6.234 | 6.286 | 31,324 | +0.03(+0.46%) |
Aug 20, 2002 | 6.274 | 6.337 | 6.200 | 6.257 | 68,600 | -0.05(-0.82%) |
Aug 16, 2002 | 6.286 | 6.314 | 6.286 | 6.309 | 103,074 | +0.00(+0.00%) |
Aug 15, 2002 | 6.286 | 6.331 | 6.280 | 6.309 | 122,499 | +0.02(+0.36%) |
Aug 14, 2002 | 6.263 | 6.286 | 6.229 | 6.286 | 23,624 | +0.03(+0.46%) |
Aug 13, 2002 | 6.286 | 6.343 | 6.257 | 6.257 | 100,274 | -0.05(-0.82%) |
Aug 12, 2002 | 6.274 | 6.343 | 6.257 | 6.309 | 58,624 | +0.00(+0.00%) |
Aug 07, 2002 | 6.291 | 6.309 | 6.223 | 6.309 | 38,675 | +0.02(+0.27%) |
Aug 06, 2002 | 6.269 | 6.320 | 6.229 | 6.291 | 82,600 | +0.04(+0.64%) |
Aug 05, 2002 | 6.257 | 6.286 | 6.229 | 6.251 | 67,200 | +0.01(+0.09%) |
Aug 02, 2002 | 6.240 | 6.286 | 6.206 | 6.246 | 39,025 | -0.02(-0.36%) |
Aug 01, 2002 | 6.257 | 6.286 | 6.229 | 6.269 | 58,274 | -0.01(-0.18%) |
Jul 31, 2002 | 6.114 | 6.320 | 6.114 | 6.280 | 70,350 | -0.03(-0.54%) |
Jul 30, 2002 | 6.400 | 6.400 | 6.303 | 6.314 | 105,699 | -0.09(-1.34%) |
Jul 29, 2002 | 6.371 | 6.429 | 6.286 | 6.400 | 131,600 | +0.09(+1.36%) |
Jul 26, 2002 | 6.400 | 6.400 | 6.206 | 6.314 | 62,999 | -0.09(-1.34%) |
Jul 25, 2002 | 6.514 | 6.571 | 6.314 | 6.400 | 150,150 | +0.03(+0.45%) |
Jul 24, 2002 | 5.914 | 6.371 | 5.743 | 6.371 | 168,350 | +0.32(+5.29%) |
Jul 23, 2002 | 6.269 | 6.274 | 6.029 | 6.051 | 192,499 | -0.27(-4.34%) |
Jul 22, 2002 | 6.400 | 6.440 | 6.229 | 6.326 | 56,874 | -0.10(-1.51%) |
Jul 19, 2002 | 6.229 | 6.423 | 6.229 | 6.423 | 51,799 | -0.07(-1.06%) |
Jul 17, 2002 | 6.486 | 6.571 | 6.429 | 6.491 | 51,449 | +0.10(+1.52%) |
Jul 12, 2002 | 6.531 | 6.531 | 6.394 | 6.394 | 22,224 | -0.21(-3.12%) |
Jul 11, 2002 | 6.457 | 6.600 | 6.429 | 6.600 | 92,749 | -0.18(-2.70%) |
Jul 10, 2002 | 6.749 | 6.794 | 6.686 | 6.783 | 114,974 | +0.01(+0.17%) |
Jul 09, 2002 | 6.640 | 6.771 | 6.640 | 6.771 | 104,999 | +0.13(+1.98%) |
Jul 08, 2002 | 6.686 | 6.686 | 6.640 | 6.640 | 53,899 | -0.05(-0.68%) |
Jul 05, 2002 | 6.657 | 6.714 | 6.646 | 6.686 | 21,175 | -0.03(-0.43%) |
Jul 04, 2002 | 6.743 | 6.743 | 6.646 | 6.714 | 52,674 | +0.00(+0.00%) |
Jul 03, 2002 | 6.743 | 6.743 | 6.646 | 6.714 | 52,674 | +0.03(+0.43%) |
Jul 02, 2002 | 6.691 | 6.777 | 6.629 | 6.686 | 91,524 | -0.03(-0.51%) |