Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.989 | 6.082 | 5.948 | 6.053 | 599,496 | +0.06(+0.96%) |
Sep 27, 2002 | 6.059 | 6.059 | 5.941 | 5.996 | 500,173 | -0.08(-1.27%) |
Sep 26, 2002 | 5.933 | 6.082 | 5.913 | 6.073 | 608,396 | +0.16(+2.73%) |
Sep 25, 2002 | 5.879 | 5.983 | 5.815 | 5.912 | 668,559 | +0.05(+0.84%) |
Sep 24, 2002 | 5.947 | 5.947 | 5.823 | 5.862 | 458,522 | -0.08(-1.39%) |
Sep 23, 2002 | 6.008 | 6.008 | 5.900 | 5.945 | 796,718 | -0.07(-1.21%) |
Sep 20, 2002 | 6.006 | 6.018 | 5.864 | 6.018 | 615,516 | +0.01(+0.21%) |
Sep 19, 2002 | 6.080 | 6.086 | 5.994 | 6.006 | 1,139,185 | -0.09(-1.45%) |
Sep 18, 2002 | 5.961 | 6.150 | 5.928 | 6.094 | 498,749 | +0.12(+2.00%) |
Sep 17, 2002 | 6.111 | 6.133 | 5.971 | 5.975 | 474,542 | -0.14(-2.34%) |
Sep 16, 2002 | 6.139 | 6.145 | 6.013 | 6.118 | 416,158 | -0.02(-0.39%) |
Sep 13, 2002 | 5.997 | 6.143 | 5.954 | 6.142 | 522,957 | +0.14(+2.32%) |
Sep 12, 2002 | 6.086 | 6.096 | 5.996 | 6.003 | 395,511 | -0.03(-0.54%) |
Sep 11, 2002 | 6.075 | 6.093 | 6.020 | 6.035 | 473,474 | -0.04(-0.58%) |
Sep 10, 2002 | 6.194 | 6.194 | 6.049 | 6.070 | 610,888 | -0.10(-1.66%) |
Sep 09, 2002 | 6.198 | 6.207 | 6.110 | 6.173 | 352,791 | -0.03(-0.45%) |
Sep 06, 2002 | 6.167 | 6.215 | 6.166 | 6.201 | 435,382 | +0.02(+0.32%) |
Sep 05, 2002 | 6.197 | 6.250 | 6.157 | 6.181 | 380,203 | -0.02(-0.25%) |
Sep 04, 2002 | 6.145 | 6.202 | 6.069 | 6.197 | 666,423 | +0.00(+0.05%) |
Sep 03, 2002 | 6.312 | 6.312 | 6.166 | 6.194 | 718,399 | -0.13(-2.13%) |
Aug 30, 2002 | 6.308 | 6.362 | 6.287 | 6.329 | 366,675 | +0.01(+0.11%) |
Aug 29, 2002 | 6.348 | 6.348 | 6.236 | 6.322 | 707,363 | -0.04(-0.64%) |
Aug 28, 2002 | 6.416 | 6.417 | 6.296 | 6.362 | 889,633 | -0.10(-1.48%) |
Aug 27, 2002 | 6.531 | 6.598 | 6.450 | 6.458 | 374,151 | -0.06(-0.99%) |
Aug 26, 2002 | 6.426 | 6.523 | 6.419 | 6.523 | 313,276 | +0.11(+1.64%) |
Aug 23, 2002 | 6.472 | 6.473 | 6.400 | 6.417 | 499,817 | -0.05(-0.85%) |
Aug 22, 2002 | 6.427 | 6.486 | 6.413 | 6.472 | 701,667 | +0.01(+0.17%) |
Aug 21, 2002 | 6.319 | 6.461 | 6.319 | 6.461 | 802,770 | +0.14(+2.15%) |
Aug 20, 2002 | 6.298 | 6.348 | 6.222 | 6.325 | 399,071 | +0.12(+1.88%) |
Aug 16, 2002 | 6.289 | 6.289 | 6.177 | 6.208 | 556,777 | -0.10(-1.52%) |
Aug 15, 2002 | 6.277 | 6.368 | 6.207 | 6.303 | 804,550 | +0.03(+0.43%) |
Aug 14, 2002 | 6.082 | 6.277 | 6.079 | 6.277 | 487,001 | +0.21(+3.45%) |
Aug 13, 2002 | 6.170 | 6.198 | 6.065 | 6.067 | 459,590 | -0.13(-2.11%) |
Aug 12, 2002 | 6.048 | 6.250 | 6.025 | 6.198 | 961,188 | +0.05(+0.87%) |
Aug 07, 2002 | 6.020 | 6.145 | 5.996 | 6.145 | 4,415,769 | +0.16(+2.68%) |
Aug 06, 2002 | 5.864 | 6.037 | 5.864 | 5.985 | 817,365 | +0.16(+2.67%) |
Aug 05, 2002 | 5.965 | 6.052 | 5.794 | 5.829 | 920,604 | -0.14(-2.40%) |
Aug 02, 2002 | 5.864 | 6.020 | 5.787 | 5.972 | 972,223 | +0.14(+2.41%) |
Aug 01, 2002 | 5.993 | 6.060 | 5.815 | 5.832 | 993,583 | -0.18(-3.04%) |
Jul 31, 2002 | 5.843 | 6.018 | 5.736 | 6.014 | 893,192 | +0.16(+2.69%) |
Jul 30, 2002 | 5.562 | 5.857 | 5.534 | 5.857 | 920,604 | +0.26(+4.64%) |
Jul 29, 2002 | 5.541 | 5.650 | 5.471 | 5.597 | 661,795 | +0.08(+1.40%) |
Jul 26, 2002 | 5.438 | 5.567 | 5.347 | 5.520 | 1,290,484 | +0.12(+2.29%) |
Jul 25, 2002 | 5.305 | 5.458 | 5.281 | 5.396 | 1,308,995 | +0.11(+1.99%) |
Jul 24, 2002 | 4.979 | 5.308 | 4.853 | 5.291 | 1,983,251 | +0.31(+6.26%) |
Jul 23, 2002 | 5.126 | 5.126 | 4.888 | 4.979 | 5,802,728 | -0.14(-2.72%) |
Jul 22, 2002 | 5.251 | 5.294 | 5.098 | 5.118 | 1,127,082 | -0.13(-2.54%) |
Jul 19, 2002 | 5.385 | 5.385 | 5.198 | 5.251 | 882,869 | -0.23(-4.13%) |
Jul 17, 2002 | 5.506 | 5.583 | 5.427 | 5.478 | 447,130 | -0.02(-0.38%) |
Jul 12, 2002 | 5.646 | 5.646 | 5.489 | 5.499 | 106,798 | -0.13(-2.32%) |
Jul 11, 2002 | 5.353 | 5.643 | 5.344 | 5.629 | 746,522 | +0.11(+1.96%) |
Jul 10, 2002 | 5.688 | 5.688 | 5.520 | 5.521 | 751,862 | -0.17(-3.06%) |
Jul 09, 2002 | 5.855 | 5.855 | 5.695 | 5.695 | 824,485 | -0.16(-2.73%) |
Jul 08, 2002 | 5.917 | 5.917 | 5.855 | 5.855 | 268,776 | -0.07(-1.16%) |
Jul 05, 2002 | 5.923 | 5.934 | 5.909 | 5.924 | 161,266 | +0.03(+0.45%) |
Jul 04, 2002 | 6.011 | 6.034 | 5.886 | 5.898 | 323,244 | +0.00(+0.00%) |
Jul 03, 2002 | 6.011 | 6.034 | 5.886 | 5.898 | 318,260 | -0.12(-2.08%) |
Jul 02, 2002 | 6.110 | 6.110 | 6.004 | 6.023 | 454,962 | -0.08(-1.36%) |