Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.959 | 5.146 | 4.959 | 5.091 | 1,180,230 | -0.03(-0.65%) |
Sep 27, 2002 | 4.981 | 5.256 | 4.881 | 5.124 | 2,205,275 | +0.12(+2.33%) |
Sep 26, 2002 | 5.234 | 5.454 | 4.965 | 5.007 | 4,969,129 | -0.62(-10.97%) |
Sep 25, 2002 | 5.245 | 5.697 | 5.245 | 5.624 | 2,857,555 | +0.35(+6.56%) |
Sep 24, 2002 | 5.124 | 5.461 | 4.981 | 5.278 | 4,105,169 | -0.16(-2.88%) |
Sep 23, 2002 | 5.950 | 5.961 | 5.135 | 5.435 | 6,571,583 | -0.83(-13.20%) |
Sep 20, 2002 | 6.292 | 6.303 | 6.133 | 6.261 | 1,517,374 | -0.00(-0.04%) |
Sep 19, 2002 | 6.314 | 6.373 | 6.193 | 6.263 | 1,324,526 | -0.07(-1.15%) |
Sep 18, 2002 | 6.340 | 6.354 | 6.206 | 6.336 | 861,690 | -0.06(-0.86%) |
Sep 17, 2002 | 6.495 | 6.567 | 6.380 | 6.391 | 671,111 | -0.08(-1.19%) |
Sep 16, 2002 | 6.442 | 6.488 | 6.281 | 6.468 | 471,230 | +0.02(+0.34%) |
Sep 13, 2002 | 6.292 | 6.468 | 6.228 | 6.446 | 623,239 | +0.15(+2.45%) |
Sep 12, 2002 | 6.369 | 6.391 | 6.265 | 6.292 | 572,872 | -0.10(-1.59%) |
Sep 11, 2002 | 6.479 | 6.492 | 6.378 | 6.393 | 355,974 | +0.02(+0.38%) |
Sep 10, 2002 | 6.230 | 6.417 | 6.149 | 6.369 | 1,066,109 | +0.14(+2.30%) |
Sep 09, 2002 | 6.100 | 6.276 | 6.083 | 6.226 | 672,699 | +0.08(+1.33%) |
Sep 06, 2002 | 6.060 | 6.144 | 6.012 | 6.144 | 720,798 | +0.11(+1.75%) |
Sep 05, 2002 | 6.171 | 6.171 | 6.034 | 6.038 | 579,225 | -0.13(-2.14%) |
Sep 04, 2002 | 6.058 | 6.171 | 6.027 | 6.171 | 25,183,696 | +0.11(+1.86%) |
Sep 03, 2002 | 6.094 | 6.149 | 5.950 | 6.058 | 921,587 | -0.20(-3.24%) |
Aug 30, 2002 | 6.279 | 6.314 | 6.193 | 6.261 | 607,585 | +0.05(+0.78%) |
Aug 29, 2002 | 6.193 | 6.230 | 6.005 | 6.213 | 1,297,300 | +0.23(+3.83%) |
Aug 28, 2002 | 6.056 | 6.094 | 5.895 | 5.983 | 978,080 | -0.16(-2.62%) |
Aug 27, 2002 | 6.345 | 6.358 | 6.105 | 6.144 | 679,959 | -0.20(-3.13%) |
Aug 26, 2002 | 6.301 | 6.354 | 6.179 | 6.343 | 588,300 | +0.07(+1.20%) |
Aug 23, 2002 | 6.193 | 6.347 | 6.193 | 6.268 | 672,926 | -0.01(-0.14%) |
Aug 22, 2002 | 6.567 | 6.567 | 6.204 | 6.276 | 1,435,016 | -0.24(-3.69%) |
Aug 21, 2002 | 6.448 | 6.517 | 6.369 | 6.517 | 989,651 | +0.06(+0.89%) |
Aug 20, 2002 | 6.556 | 6.556 | 6.433 | 6.459 | 684,724 | -0.11(-1.74%) |
Aug 16, 2002 | 6.437 | 6.600 | 6.402 | 6.574 | 868,270 | +0.14(+2.12%) |
Aug 15, 2002 | 6.501 | 6.501 | 6.336 | 6.437 | 1,492,190 | -0.02(-0.31%) |
Aug 14, 2002 | 6.633 | 6.633 | 6.433 | 6.457 | 1,306,602 | -0.19(-2.79%) |
Aug 13, 2002 | 6.600 | 6.774 | 6.583 | 6.642 | 669,977 | +0.05(+0.70%) |
Aug 12, 2002 | 6.567 | 6.669 | 6.519 | 6.596 | 797,937 | +0.07(+1.15%) |
Aug 07, 2002 | 6.534 | 6.545 | 6.393 | 6.521 | 908,201 | +0.07(+1.09%) |
Aug 06, 2002 | 6.367 | 6.567 | 6.272 | 6.451 | 1,018,691 | +0.25(+3.98%) |
Aug 05, 2002 | 6.171 | 6.347 | 6.133 | 6.204 | 781,829 | +0.03(+0.54%) |
Aug 02, 2002 | 6.285 | 6.332 | 6.060 | 6.171 | 625,962 | -0.02(-0.25%) |
Aug 01, 2002 | 6.325 | 6.345 | 6.094 | 6.186 | 802,248 | -0.15(-2.33%) |
Jul 31, 2002 | 6.287 | 6.413 | 6.157 | 6.334 | 946,317 | +0.05(+0.74%) |
Jul 30, 2002 | 6.371 | 6.468 | 6.270 | 6.287 | 1,139,392 | -0.06(-0.97%) |
Jul 29, 2002 | 6.157 | 6.382 | 6.116 | 6.349 | 1,273,478 | +0.31(+5.15%) |
Jul 26, 2002 | 6.016 | 6.060 | 5.847 | 6.038 | 761,182 | +0.05(+0.77%) |
Jul 25, 2002 | 5.756 | 6.246 | 5.756 | 5.992 | 1,285,956 | +0.25(+4.30%) |
Jul 24, 2002 | 5.487 | 5.796 | 5.333 | 5.745 | 1,731,776 | +0.28(+5.08%) |
Jul 23, 2002 | 5.820 | 5.884 | 5.311 | 5.468 | 7,033,284 | -0.35(-5.99%) |
Jul 22, 2002 | 5.774 | 6.058 | 5.620 | 5.816 | 1,187,036 | +0.01(+0.23%) |
Jul 19, 2002 | 5.957 | 5.994 | 5.754 | 5.803 | 1,502,627 | -0.33(-5.46%) |
Jul 17, 2002 | 6.060 | 6.144 | 5.961 | 6.138 | 1,176,373 | -0.31(-4.79%) |
Jul 12, 2002 | 6.358 | 6.514 | 6.314 | 6.446 | 996,230 | +0.10(+1.56%) |
Jul 11, 2002 | 6.369 | 6.417 | 6.314 | 6.347 | 1,073,143 | -0.10(-1.50%) |
Jul 10, 2002 | 6.684 | 6.689 | 6.440 | 6.444 | 706,504 | -0.26(-3.91%) |
Jul 09, 2002 | 6.536 | 6.790 | 6.457 | 6.706 | 9,869,286 | +0.16(+2.46%) |
Jul 08, 2002 | 6.633 | 6.633 | 6.545 | 6.545 | 890,731 | -0.09(-1.33%) |
Jul 05, 2002 | 6.391 | 6.655 | 6.391 | 6.633 | 561,982 | +0.08(+1.28%) |
Jul 04, 2002 | 6.479 | 6.556 | 6.127 | 6.550 | 1,576,817 | +0.00(+0.00%) |
Jul 03, 2002 | 6.479 | 6.556 | 6.127 | 6.550 | 1,568,195 | +0.07(+1.05%) |
Jul 02, 2002 | 6.777 | 6.832 | 6.442 | 6.481 | 1,339,273 | -0.35(-5.13%) |