Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.477 | 6.608 | 6.219 | 6.608 | 252,692 | +0.08(+1.30%) |
Sep 27, 2002 | 6.543 | 6.547 | 6.181 | 6.524 | 164,910 | -0.03(-0.50%) |
Sep 26, 2002 | 6.529 | 6.613 | 6.392 | 6.557 | 155,961 | +0.08(+1.16%) |
Sep 25, 2002 | 6.148 | 6.566 | 6.148 | 6.482 | 234,581 | +0.31(+4.94%) |
Sep 24, 2002 | 6.101 | 6.313 | 6.101 | 6.177 | 148,504 | -0.08(-1.20%) |
Sep 23, 2002 | 6.219 | 6.327 | 6.055 | 6.252 | 344,309 | -0.08(-1.19%) |
Sep 20, 2002 | 6.289 | 6.374 | 6.289 | 6.327 | 267,606 | +0.11(+1.74%) |
Sep 19, 2002 | 6.256 | 6.331 | 6.219 | 6.219 | 601,262 | -0.08(-1.34%) |
Sep 18, 2002 | 6.313 | 6.336 | 6.205 | 6.303 | 129,329 | -0.03(-0.44%) |
Sep 17, 2002 | 6.364 | 6.500 | 6.266 | 6.331 | 300,844 | -0.02(-0.37%) |
Sep 16, 2002 | 6.341 | 6.383 | 6.294 | 6.355 | 129,755 | +0.01(+0.22%) |
Sep 13, 2002 | 6.219 | 6.341 | 6.092 | 6.341 | 288,486 | +0.08(+1.20%) |
Sep 12, 2002 | 6.247 | 6.289 | 6.111 | 6.266 | 82,668 | -0.03(-0.45%) |
Sep 11, 2002 | 6.242 | 6.449 | 6.242 | 6.294 | 85,651 | +0.01(+0.15%) |
Sep 10, 2002 | 6.181 | 6.360 | 6.181 | 6.285 | 110,579 | +0.06(+0.90%) |
Sep 09, 2002 | 6.059 | 6.285 | 5.918 | 6.228 | 151,061 | +0.16(+2.63%) |
Sep 06, 2002 | 5.998 | 6.130 | 5.965 | 6.069 | 126,346 | +0.08(+1.41%) |
Sep 05, 2002 | 6.036 | 6.036 | 5.947 | 5.984 | 275,703 | -0.07(-1.09%) |
Sep 04, 2002 | 5.914 | 6.050 | 5.895 | 6.050 | 196,443 | +0.14(+2.30%) |
Sep 03, 2002 | 6.036 | 6.036 | 5.820 | 5.914 | 302,548 | -0.14(-2.25%) |
Aug 30, 2002 | 6.313 | 6.313 | 5.867 | 6.050 | 456,167 | -0.31(-4.87%) |
Aug 29, 2002 | 5.740 | 6.618 | 5.740 | 6.360 | 289,765 | +0.45(+7.63%) |
Aug 28, 2002 | 6.064 | 6.064 | 5.895 | 5.909 | 48,578 | -0.20(-3.30%) |
Aug 27, 2002 | 6.205 | 6.205 | 6.055 | 6.111 | 86,716 | -0.08(-1.36%) |
Aug 26, 2002 | 5.942 | 6.195 | 5.914 | 6.195 | 80,324 | +0.21(+3.45%) |
Aug 23, 2002 | 6.097 | 6.106 | 5.984 | 5.989 | 49,217 | -0.15(-2.45%) |
Aug 22, 2002 | 5.956 | 6.144 | 5.956 | 6.139 | 63,918 | -0.08(-1.28%) |
Aug 21, 2002 | 5.970 | 6.219 | 5.698 | 6.219 | 515,611 | +0.20(+3.35%) |
Aug 20, 2002 | 6.055 | 6.144 | 6.012 | 6.017 | 202,196 | -0.15(-2.44%) |
Aug 16, 2002 | 6.040 | 6.214 | 6.022 | 6.167 | 122,937 | +0.08(+1.31%) |
Aug 15, 2002 | 6.167 | 6.186 | 5.979 | 6.087 | 245,661 | -0.08(-1.29%) |
Aug 14, 2002 | 5.853 | 6.181 | 5.754 | 6.167 | 100,991 | +0.32(+5.46%) |
Aug 13, 2002 | 6.172 | 6.195 | 5.792 | 5.848 | 167,680 | -0.28(-4.59%) |
Aug 12, 2002 | 6.064 | 6.163 | 5.961 | 6.130 | 202,835 | +0.20(+3.32%) |
Aug 07, 2002 | 5.914 | 5.933 | 5.843 | 5.933 | 253,118 | +0.07(+1.12%) |
Aug 06, 2002 | 5.731 | 6.012 | 5.703 | 5.867 | 126,772 | +0.18(+3.22%) |
Aug 05, 2002 | 5.632 | 5.712 | 5.632 | 5.684 | 70,949 | +0.08(+1.51%) |
Aug 02, 2002 | 5.872 | 5.872 | 5.599 | 5.599 | 149,569 | -0.27(-4.64%) |
Aug 01, 2002 | 5.876 | 5.961 | 5.872 | 5.872 | 681,800 | +0.00(+0.00%) |
Jul 31, 2002 | 5.933 | 5.937 | 5.778 | 5.872 | 345,800 | -0.06(-1.03%) |
Jul 30, 2002 | 5.961 | 5.961 | 5.642 | 5.933 | 443,596 | -0.03(-0.47%) |
Jul 29, 2002 | 5.538 | 6.195 | 5.538 | 5.961 | 391,396 | -0.02(-0.39%) |
Jul 26, 2002 | 6.083 | 6.153 | 5.914 | 5.984 | 280,390 | -0.10(-1.62%) |
Jul 25, 2002 | 6.036 | 6.181 | 5.904 | 6.083 | 219,667 | +0.05(+0.78%) |
Jul 24, 2002 | 5.688 | 6.087 | 5.632 | 6.036 | 287,634 | +0.30(+5.24%) |
Jul 23, 2002 | 5.843 | 5.843 | 5.618 | 5.735 | 377,973 | -0.11(-1.93%) |
Jul 22, 2002 | 5.749 | 5.933 | 5.731 | 5.848 | 266,115 | +0.08(+1.30%) |
Jul 19, 2002 | 5.961 | 5.965 | 5.632 | 5.773 | 234,368 | -0.56(-8.89%) |
Jul 17, 2002 | 5.984 | 6.336 | 5.726 | 6.336 | 469,590 | +0.33(+5.47%) |
Jul 12, 2002 | 6.331 | 6.331 | 5.923 | 6.008 | 102,483 | -0.32(-5.11%) |
Jul 11, 2002 | 6.247 | 6.331 | 6.106 | 6.331 | 173,006 | +0.04(+0.60%) |
Jul 10, 2002 | 6.242 | 6.331 | 6.205 | 6.294 | 63,918 | +0.01(+0.22%) |
Jul 09, 2002 | 6.125 | 6.327 | 6.101 | 6.280 | 193,034 | +0.15(+2.53%) |
Jul 08, 2002 | 6.280 | 6.331 | 6.125 | 6.125 | 83,094 | -0.15(-2.47%) |
Jul 05, 2002 | 6.256 | 6.486 | 6.242 | 6.280 | 47,086 | +0.06(+0.90%) |
Jul 04, 2002 | 6.355 | 6.374 | 6.219 | 6.224 | 3,004,183 | +0.00(+0.00%) |
Jul 03, 2002 | 6.355 | 6.374 | 6.219 | 6.224 | 247,791 | -0.08(-1.34%) |
Jul 02, 2002 | 6.228 | 6.327 | 6.148 | 6.308 | 108,235 | +0.08(+1.20%) |