Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.739 | 6.015 | 5.611 | 5.988 | 510,497 | +0.23(+4.06%) |
Sep 27, 2002 | 5.855 | 5.924 | 5.737 | 5.754 | 343,314 | -0.12(-2.08%) |
Sep 26, 2002 | 5.744 | 5.922 | 5.744 | 5.877 | 517,561 | +0.15(+2.56%) |
Sep 25, 2002 | 5.415 | 5.804 | 5.415 | 5.730 | 569,365 | +0.34(+6.24%) |
Sep 24, 2002 | 5.616 | 5.617 | 5.320 | 5.393 | 1,057,728 | -0.29(-5.03%) |
Sep 23, 2002 | 5.733 | 5.770 | 5.668 | 5.679 | 212,864 | -0.05(-0.94%) |
Sep 20, 2002 | 5.786 | 5.786 | 5.712 | 5.733 | 523,683 | -0.11(-1.82%) |
Sep 19, 2002 | 6.068 | 6.068 | 5.839 | 5.839 | 291,040 | -0.24(-4.01%) |
Sep 18, 2002 | 6.158 | 6.169 | 6.031 | 6.084 | 172,363 | -0.08(-1.29%) |
Sep 17, 2002 | 6.243 | 6.263 | 6.143 | 6.163 | 167,183 | -0.08(-1.21%) |
Sep 16, 2002 | 6.301 | 6.326 | 6.227 | 6.239 | 126,211 | -0.05(-0.74%) |
Sep 13, 2002 | 6.276 | 6.367 | 6.205 | 6.285 | 264,196 | +0.01(+0.17%) |
Sep 12, 2002 | 6.264 | 6.314 | 6.253 | 6.275 | 212,393 | -0.04(-0.56%) |
Sep 11, 2002 | 6.370 | 6.380 | 6.282 | 6.310 | 113,025 | -0.06(-0.95%) |
Sep 10, 2002 | 6.275 | 6.394 | 6.275 | 6.370 | 641,889 | +0.11(+1.71%) |
Sep 09, 2002 | 6.158 | 6.291 | 6.114 | 6.263 | 453,985 | +0.11(+1.79%) |
Sep 06, 2002 | 6.000 | 6.159 | 6.000 | 6.153 | 187,433 | +0.15(+2.57%) |
Sep 05, 2002 | 6.062 | 6.063 | 5.958 | 5.999 | 197,794 | -0.07(-1.15%) |
Sep 04, 2002 | 5.850 | 6.084 | 5.850 | 6.069 | 257,132 | +0.22(+3.74%) |
Sep 03, 2002 | 6.004 | 6.014 | 5.850 | 5.850 | 139,397 | -0.13(-2.22%) |
Aug 30, 2002 | 5.967 | 6.025 | 5.967 | 5.983 | 158,235 | +0.02(+0.39%) |
Aug 29, 2002 | 5.659 | 5.972 | 5.654 | 5.959 | 424,786 | +0.19(+3.37%) |
Aug 28, 2002 | 5.896 | 5.896 | 5.765 | 5.765 | 269,847 | -0.13(-2.25%) |
Aug 27, 2002 | 6.052 | 6.073 | 5.898 | 5.898 | 290,569 | -0.15(-2.54%) |
Aug 26, 2002 | 5.962 | 6.062 | 5.962 | 6.052 | 376,751 | +0.07(+1.14%) |
Aug 23, 2002 | 6.016 | 6.051 | 5.984 | 5.984 | 370,628 | -0.03(-0.53%) |
Aug 22, 2002 | 6.049 | 6.049 | 5.938 | 6.016 | 302,813 | -0.03(-0.54%) |
Aug 21, 2002 | 5.967 | 6.049 | 5.946 | 6.049 | 498,253 | +0.09(+1.46%) |
Aug 20, 2002 | 6.052 | 6.052 | 5.935 | 5.962 | 358,384 | -0.01(-0.18%) |
Aug 16, 2002 | 5.977 | 6.009 | 5.919 | 5.972 | 352,262 | -0.02(-0.35%) |
Aug 15, 2002 | 6.025 | 6.025 | 5.956 | 5.993 | 469,055 | -0.03(-0.44%) |
Aug 14, 2002 | 6.025 | 6.052 | 5.983 | 6.020 | 314,116 | -0.00(-0.04%) |
Aug 13, 2002 | 6.020 | 6.049 | 6.004 | 6.022 | 258,545 | +0.02(+0.30%) |
Aug 12, 2002 | 5.956 | 6.012 | 5.908 | 6.004 | 229,347 | +0.01(+0.09%) |
Aug 07, 2002 | 6.020 | 6.068 | 5.924 | 5.999 | 178,014 | -0.01(-0.18%) |
Aug 06, 2002 | 5.946 | 6.084 | 5.946 | 6.009 | 603,743 | +0.06(+1.07%) |
Aug 05, 2002 | 5.785 | 6.027 | 5.777 | 5.946 | 468,584 | +0.17(+2.90%) |
Aug 02, 2002 | 6.020 | 6.094 | 5.778 | 5.778 | 372,512 | -0.24(-4.02%) |
Aug 01, 2002 | 5.832 | 6.222 | 5.823 | 6.020 | 461,049 | +0.19(+3.18%) |
Jul 31, 2002 | 6.057 | 6.057 | 5.866 | 5.834 | 316,941 | -0.22(-3.68%) |
Jul 30, 2002 | 6.147 | 6.264 | 5.919 | 6.057 | 490,247 | -0.10(-1.62%) |
Jul 29, 2002 | 5.839 | 6.216 | 5.839 | 6.157 | 872,649 | +0.30(+5.15%) |
Jul 26, 2002 | 5.717 | 5.877 | 5.685 | 5.855 | 445,037 | +0.22(+3.86%) |
Jul 25, 2002 | 5.245 | 5.773 | 5.245 | 5.638 | 2,640,083 | +0.39(+7.49%) |
Jul 24, 2002 | 5.006 | 5.328 | 4.990 | 5.245 | 607,040 | +0.23(+4.66%) |
Jul 23, 2002 | 5.117 | 5.192 | 4.990 | 5.011 | 318,354 | -0.10(-1.87%) |
Jul 22, 2002 | 4.990 | 5.123 | 4.907 | 5.107 | 562,771 | +0.12(+2.34%) |
Jul 19, 2002 | 5.436 | 5.441 | 4.990 | 4.990 | 768,572 | -0.59(-10.60%) |
Jul 17, 2002 | 5.678 | 5.728 | 5.493 | 5.581 | 435,147 | -0.51(-8.33%) |