Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.268 | 6.533 | 6.173 | 6.432 | 355,599 | +0.10(+1.56%) |
Sep 27, 2002 | 6.478 | 6.525 | 6.276 | 6.333 | 235,141 | -0.19(-2.98%) |
Sep 26, 2002 | 6.390 | 6.527 | 6.242 | 6.527 | 400,738 | +0.16(+2.51%) |
Sep 25, 2002 | 5.887 | 6.434 | 5.887 | 6.367 | 613,835 | +0.44(+7.46%) |
Sep 24, 2002 | 5.954 | 6.001 | 5.872 | 5.925 | 321,719 | -0.01(-0.19%) |
Sep 23, 2002 | 5.868 | 5.990 | 5.815 | 5.937 | 183,179 | +0.04(+0.62%) |
Sep 20, 2002 | 5.960 | 5.960 | 5.840 | 5.900 | 481,568 | +0.04(+0.71%) |
Sep 19, 2002 | 5.975 | 6.078 | 5.859 | 5.859 | 328,647 | -0.14(-2.38%) |
Sep 18, 2002 | 6.133 | 6.137 | 5.975 | 6.001 | 324,369 | -0.15(-2.45%) |
Sep 17, 2002 | 6.116 | 6.236 | 6.040 | 6.152 | 247,476 | +0.06(+0.94%) |
Sep 16, 2002 | 6.207 | 6.240 | 6.093 | 6.095 | 304,946 | -0.13(-2.14%) |
Sep 13, 2002 | 6.221 | 6.272 | 6.122 | 6.228 | 245,639 | +0.01(+0.09%) |
Sep 12, 2002 | 6.335 | 6.350 | 6.219 | 6.222 | 923,771 | -0.11(-1.69%) |
Sep 11, 2002 | 6.306 | 6.440 | 6.268 | 6.329 | 463,985 | +0.13(+2.06%) |
Sep 10, 2002 | 6.497 | 6.516 | 6.141 | 6.202 | 55,373,788 | -0.32(-4.94%) |
Sep 09, 2002 | 6.535 | 6.611 | 6.396 | 6.524 | 222,282 | -0.06(-0.90%) |
Sep 06, 2002 | 6.592 | 6.592 | 6.463 | 6.583 | 313,872 | +0.02(+0.32%) |
Sep 05, 2002 | 6.653 | 6.678 | 6.541 | 6.562 | 267,158 | -0.10(-1.46%) |
Sep 04, 2002 | 6.652 | 6.695 | 6.594 | 6.659 | 310,169 | -0.04(-0.63%) |
Sep 03, 2002 | 6.912 | 6.912 | 6.655 | 6.701 | 292,006 | -0.22(-3.19%) |
Aug 30, 2002 | 7.015 | 7.097 | 6.894 | 6.922 | 499,676 | -0.07(-1.01%) |
Aug 29, 2002 | 6.851 | 7.015 | 6.840 | 6.992 | 188,953 | +0.13(+1.94%) |
Aug 28, 2002 | 6.861 | 6.906 | 6.844 | 6.859 | 210,997 | -0.05(-0.69%) |
Aug 27, 2002 | 6.937 | 7.011 | 6.859 | 6.906 | 345,889 | -0.01(-0.14%) |
Aug 26, 2002 | 6.899 | 6.975 | 6.828 | 6.916 | 259,548 | +0.06(+0.83%) |
Aug 23, 2002 | 7.000 | 7.030 | 6.834 | 6.859 | 238,553 | -0.14(-1.93%) |
Aug 22, 2002 | 7.125 | 7.147 | 6.912 | 6.994 | 430,131 | -0.20(-2.83%) |
Aug 21, 2002 | 7.068 | 7.198 | 7.021 | 7.198 | 210,210 | +0.15(+2.11%) |
Aug 20, 2002 | 7.202 | 7.202 | 6.964 | 7.049 | 396,657 | +0.03(+0.43%) |
Aug 16, 2002 | 6.984 | 7.032 | 6.859 | 7.019 | 226,743 | +0.08(+1.18%) |
Aug 15, 2002 | 7.042 | 7.068 | 6.937 | 6.937 | 290,704 | -0.11(-1.51%) |
Aug 14, 2002 | 7.019 | 7.043 | 6.748 | 7.043 | 320,433 | +0.06(+0.90%) |
Aug 13, 2002 | 6.954 | 7.251 | 6.903 | 6.981 | 93,768,032 | +0.03(+0.38%) |
Aug 12, 2002 | 6.809 | 6.992 | 6.564 | 6.954 | 567,384 | +0.32(+4.89%) |
Aug 07, 2002 | 6.487 | 6.703 | 6.486 | 6.630 | 907,500 | +0.10(+1.46%) |
Aug 06, 2002 | 6.657 | 6.733 | 6.487 | 6.535 | 343,002 | -0.08(-1.24%) |
Aug 05, 2002 | 6.657 | 6.693 | 6.524 | 6.617 | 795,440 | -0.04(-0.60%) |
Aug 02, 2002 | 6.623 | 6.687 | 6.575 | 6.657 | 381,462 | +0.01(+0.11%) |
Aug 01, 2002 | 6.665 | 6.678 | 6.512 | 6.649 | 445,352 | +0.06(+0.90%) |
Jul 31, 2002 | 6.693 | 6.872 | 6.590 | 6.590 | 881,519 | -0.08(-1.14%) |
Jul 30, 2002 | 6.623 | 6.705 | 6.373 | 6.666 | 1,343,667 | -0.00(-0.03%) |
Jul 29, 2002 | 6.068 | 6.668 | 6.068 | 6.668 | 1,328,280 | +0.63(+10.48%) |
Jul 26, 2002 | 6.069 | 6.162 | 6.021 | 6.036 | 523,584 | -0.04(-0.72%) |
Jul 25, 2002 | 6.019 | 6.163 | 5.883 | 6.080 | 919,517 | +0.01(+0.09%) |
Jul 24, 2002 | 6.051 | 6.097 | 5.765 | 6.074 | 793,078 | -0.00(-0.03%) |
Jul 23, 2002 | 6.087 | 6.116 | 5.965 | 6.076 | 442,727 | -0.01(-0.19%) |
Jul 22, 2002 | 6.104 | 6.287 | 5.937 | 6.087 | 398,638 | -0.01(-0.13%) |
Jul 19, 2002 | 6.198 | 6.213 | 6.030 | 6.095 | 196,563 | -0.35(-5.44%) |
Jul 17, 2002 | 6.488 | 6.506 | 6.194 | 6.445 | 576,307 | -0.28(-4.22%) |
Jul 12, 2002 | 6.720 | 6.863 | 6.706 | 6.729 | 312,560 | -0.02(-0.34%) |
Jul 11, 2002 | 6.613 | 6.811 | 6.584 | 6.752 | 262,172 | +0.18(+2.72%) |
Jul 10, 2002 | 6.658 | 6.718 | 6.573 | 6.573 | 501,775 | -0.07(-1.12%) |
Jul 09, 2002 | 6.790 | 6.790 | 6.647 | 6.647 | 265,584 | -0.14(-2.10%) |
Jul 08, 2002 | 6.725 | 6.790 | 6.725 | 6.790 | 370,558 | +0.06(+0.96%) |
Jul 05, 2002 | 6.531 | 6.781 | 6.464 | 6.725 | 74,269 | +0.22(+3.40%) |
Jul 04, 2002 | 6.668 | 6.668 | 6.430 | 6.504 | 170,057 | +0.00(+0.00%) |
Jul 03, 2002 | 6.668 | 6.668 | 6.430 | 6.504 | 170,057 | -0.21(-3.09%) |
Jul 02, 2002 | 6.478 | 6.741 | 6.478 | 6.712 | 198,400 | +0.16(+2.41%) |