Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.223 | 6.485 | 6.128 | 6.385 | 358,206 | +0.10(+1.56%) |
Sep 27, 2002 | 6.431 | 6.478 | 6.230 | 6.287 | 236,865 | -0.19(-2.98%) |
Sep 26, 2002 | 6.344 | 6.480 | 6.196 | 6.480 | 403,676 | +0.16(+2.51%) |
Sep 25, 2002 | 5.844 | 6.387 | 5.844 | 6.321 | 618,336 | +0.44(+7.46%) |
Sep 24, 2002 | 5.911 | 5.958 | 5.829 | 5.882 | 324,078 | -0.01(-0.19%) |
Sep 23, 2002 | 5.825 | 5.946 | 5.772 | 5.893 | 184,522 | +0.04(+0.62%) |
Sep 20, 2002 | 5.916 | 5.916 | 5.797 | 5.857 | 485,099 | +0.04(+0.71%) |
Sep 19, 2002 | 5.931 | 6.033 | 5.816 | 5.816 | 331,057 | -0.14(-2.38%) |
Sep 18, 2002 | 6.088 | 6.092 | 5.931 | 5.958 | 326,748 | -0.15(-2.45%) |
Sep 17, 2002 | 6.071 | 6.190 | 5.996 | 6.107 | 249,290 | +0.06(+0.94%) |
Sep 16, 2002 | 6.162 | 6.194 | 6.049 | 6.050 | 307,182 | -0.13(-2.14%) |
Sep 13, 2002 | 6.175 | 6.226 | 6.077 | 6.183 | 247,440 | +0.01(+0.09%) |
Sep 12, 2002 | 6.289 | 6.304 | 6.173 | 6.177 | 930,544 | -0.11(-1.69%) |
Sep 11, 2002 | 6.260 | 6.393 | 6.223 | 6.283 | 467,387 | +0.13(+2.06%) |
Sep 10, 2002 | 6.450 | 6.468 | 6.096 | 6.156 | 55,779,812 | -0.32(-4.94%) |
Sep 09, 2002 | 6.487 | 6.563 | 6.349 | 6.476 | 223,912 | -0.06(-0.90%) |
Sep 06, 2002 | 6.544 | 6.544 | 6.416 | 6.535 | 316,173 | +0.02(+0.32%) |
Sep 05, 2002 | 6.605 | 6.629 | 6.493 | 6.514 | 269,117 | -0.10(-1.46%) |
Sep 04, 2002 | 6.604 | 6.646 | 6.546 | 6.610 | 312,443 | -0.04(-0.63%) |
Sep 03, 2002 | 6.862 | 6.862 | 6.607 | 6.652 | 294,147 | -0.22(-3.19%) |
Aug 30, 2002 | 6.964 | 7.045 | 6.843 | 6.871 | 503,340 | -0.07(-1.01%) |
Aug 29, 2002 | 6.801 | 6.964 | 6.790 | 6.941 | 190,338 | +0.13(+1.94%) |
Aug 28, 2002 | 6.811 | 6.856 | 6.794 | 6.809 | 212,544 | -0.05(-0.69%) |
Aug 27, 2002 | 6.886 | 6.960 | 6.809 | 6.856 | 348,425 | -0.01(-0.14%) |
Aug 26, 2002 | 6.848 | 6.924 | 6.779 | 6.866 | 261,451 | +0.06(+0.83%) |
Aug 23, 2002 | 6.949 | 6.979 | 6.784 | 6.809 | 240,302 | -0.13(-1.93%) |
Aug 22, 2002 | 7.074 | 7.095 | 6.862 | 6.943 | 433,284 | -0.20(-2.83%) |
Aug 21, 2002 | 7.017 | 7.146 | 6.970 | 7.146 | 211,751 | +0.15(+2.11%) |
Aug 20, 2002 | 7.149 | 7.149 | 6.913 | 6.998 | 399,565 | +0.03(+0.43%) |
Aug 16, 2002 | 6.934 | 6.981 | 6.809 | 6.968 | 228,406 | +0.08(+1.18%) |
Aug 15, 2002 | 6.990 | 7.017 | 6.886 | 6.886 | 292,836 | -0.11(-1.51%) |
Aug 14, 2002 | 6.968 | 6.992 | 6.699 | 6.992 | 322,782 | +0.06(+0.90%) |
Aug 13, 2002 | 6.903 | 7.199 | 6.852 | 6.930 | 94,455,576 | +0.03(+0.38%) |
Aug 12, 2002 | 6.760 | 6.941 | 6.516 | 6.903 | 571,544 | +0.32(+4.89%) |
Aug 07, 2002 | 6.440 | 6.654 | 6.438 | 6.582 | 914,154 | +0.09(+1.46%) |
Aug 06, 2002 | 6.608 | 6.684 | 6.440 | 6.487 | 345,517 | -0.08(-1.24%) |
Aug 05, 2002 | 6.608 | 6.644 | 6.476 | 6.569 | 801,273 | -0.04(-0.60%) |
Aug 02, 2002 | 6.574 | 6.639 | 6.527 | 6.608 | 384,259 | +0.01(+0.11%) |
Aug 01, 2002 | 6.616 | 6.629 | 6.465 | 6.601 | 448,617 | +0.06(+0.90%) |
Jul 31, 2002 | 6.644 | 6.822 | 6.542 | 6.542 | 887,982 | -0.08(-1.14%) |
Jul 30, 2002 | 6.574 | 6.656 | 6.327 | 6.618 | 1,353,519 | -0.00(-0.03%) |
Jul 29, 2002 | 6.024 | 6.620 | 6.024 | 6.620 | 1,338,020 | +0.63(+10.48%) |
Jul 26, 2002 | 6.025 | 6.117 | 5.978 | 5.992 | 527,423 | -0.04(-0.72%) |
Jul 25, 2002 | 5.975 | 6.119 | 5.841 | 6.035 | 926,259 | +0.01(+0.09%) |
Jul 24, 2002 | 6.007 | 6.052 | 5.723 | 6.030 | 798,893 | -0.00(-0.03%) |
Jul 23, 2002 | 6.043 | 6.071 | 5.922 | 6.032 | 445,974 | -0.01(-0.19%) |
Jul 22, 2002 | 6.060 | 6.242 | 5.893 | 6.043 | 401,561 | -0.01(-0.13%) |
Jul 19, 2002 | 6.153 | 6.168 | 5.986 | 6.050 | 198,005 | -0.35(-5.44%) |
Jul 17, 2002 | 6.440 | 6.459 | 6.149 | 6.398 | 580,533 | -0.28(-4.22%) |
Jul 12, 2002 | 6.671 | 6.813 | 6.658 | 6.680 | 314,851 | -0.02(-0.34%) |
Jul 11, 2002 | 6.565 | 6.762 | 6.537 | 6.703 | 264,094 | +0.18(+2.72%) |
Jul 10, 2002 | 6.609 | 6.669 | 6.525 | 6.525 | 505,454 | -0.07(-1.12%) |
Jul 09, 2002 | 6.741 | 6.741 | 6.599 | 6.599 | 267,531 | -0.14(-2.10%) |
Jul 08, 2002 | 6.677 | 6.741 | 6.677 | 6.741 | 373,275 | +0.06(+0.96%) |
Jul 05, 2002 | 6.484 | 6.731 | 6.417 | 6.677 | 74,813 | +0.22(+3.40%) |
Jul 04, 2002 | 6.620 | 6.620 | 6.383 | 6.457 | 171,304 | +0.00(+0.00%) |
Jul 03, 2002 | 6.620 | 6.620 | 6.383 | 6.457 | 171,304 | -0.21(-3.09%) |
Jul 02, 2002 | 6.431 | 6.692 | 6.431 | 6.663 | 199,855 | +0.16(+2.41%) |