Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.116 | 6.155 | 6.116 | 6.151 | 101,758 | +0.04(+0.63%) |
Sep 27, 2002 | 6.103 | 6.112 | 6.095 | 6.112 | 38,566 | +0.01(+0.21%) |
Sep 26, 2002 | 6.103 | 6.112 | 6.082 | 6.099 | 31,596 | +0.00(+0.00%) |
Sep 25, 2002 | 6.103 | 6.103 | 6.073 | 6.099 | 33,687 | -0.00(-0.07%) |
Sep 24, 2002 | 6.103 | 6.108 | 6.082 | 6.103 | 16,495 | +0.02(+0.28%) |
Sep 23, 2002 | 6.056 | 6.108 | 6.056 | 6.086 | 50,879 | +0.03(+0.57%) |
Sep 20, 2002 | 6.052 | 6.060 | 6.052 | 6.052 | 36,707 | -0.01(-0.14%) |
Sep 19, 2002 | 6.065 | 6.069 | 6.060 | 6.060 | 32,061 | +0.01(+0.14%) |
Sep 18, 2002 | 6.056 | 6.060 | 6.052 | 6.052 | 6,040 | +0.02(+0.29%) |
Sep 17, 2002 | 6.065 | 6.065 | 6.035 | 6.035 | 43,212 | -0.02(-0.28%) |
Sep 16, 2002 | 6.065 | 6.065 | 6.039 | 6.052 | 12,777 | -0.00(-0.07%) |
Sep 13, 2002 | 6.056 | 6.082 | 6.039 | 6.056 | 61,566 | -0.00(-0.07%) |
Sep 12, 2002 | 6.103 | 6.103 | 6.004 | 6.060 | 121,971 | -0.03(-0.42%) |
Sep 11, 2002 | 6.086 | 6.086 | 6.048 | 6.086 | 25,091 | +0.02(+0.28%) |
Sep 10, 2002 | 6.069 | 6.108 | 6.048 | 6.069 | 63,889 | +0.00(+0.07%) |
Sep 09, 2002 | 6.048 | 6.065 | 6.048 | 6.065 | 24,858 | +0.02(+0.28%) |
Sep 06, 2002 | 6.065 | 6.065 | 6.048 | 6.048 | 26,020 | -0.01(-0.21%) |
Sep 05, 2002 | 6.065 | 6.116 | 6.035 | 6.060 | 79,920 | +0.00(+0.00%) |
Sep 04, 2002 | 6.030 | 6.060 | 6.026 | 6.060 | 52,041 | +0.03(+0.57%) |
Sep 03, 2002 | 6.022 | 6.030 | 6.009 | 6.026 | 44,374 | +0.01(+0.21%) |
Aug 30, 2002 | 6.009 | 6.017 | 5.996 | 6.013 | 45,071 | +0.03(+0.43%) |
Aug 29, 2002 | 6.013 | 6.013 | 5.987 | 5.987 | 19,283 | +0.01(+0.22%) |
Aug 28, 2002 | 5.961 | 6.013 | 5.953 | 5.974 | 35,545 | +0.01(+0.22%) |
Aug 27, 2002 | 6.026 | 6.026 | 5.961 | 5.961 | 35,545 | -0.04(-0.72%) |
Aug 26, 2002 | 6.013 | 6.013 | 5.983 | 6.004 | 33,455 | -0.01(-0.14%) |
Aug 23, 2002 | 6.043 | 6.043 | 6.013 | 6.013 | 60,869 | -0.01(-0.21%) |
Aug 22, 2002 | 6.026 | 6.056 | 6.022 | 6.026 | 37,869 | +0.01(+0.21%) |
Aug 21, 2002 | 6.039 | 6.039 | 6.009 | 6.013 | 48,556 | +0.01(+0.14%) |
Aug 20, 2002 | 6.039 | 6.039 | 6.004 | 6.004 | 2,997,011 | +0.03(+0.43%) |
Aug 16, 2002 | 6.043 | 6.043 | 5.979 | 5.979 | 15,565 | -0.06(-1.07%) |
Aug 15, 2002 | 6.013 | 6.043 | 6.009 | 6.043 | 38,101 | +0.02(+0.29%) |
Aug 14, 2002 | 6.013 | 6.069 | 6.013 | 6.026 | 30,667 | +0.01(+0.21%) |
Aug 13, 2002 | 6.069 | 6.073 | 5.974 | 6.013 | 70,859 | -0.04(-0.64%) |
Aug 12, 2002 | 6.060 | 6.069 | 6.022 | 6.052 | 47,394 | +0.03(+0.50%) |
Aug 07, 2002 | 6.026 | 6.026 | 6.022 | 6.022 | 11,383 | +0.00(+0.00%) |
Aug 06, 2002 | 6.026 | 6.026 | 6.004 | 6.022 | 34,151 | +0.01(+0.14%) |
Aug 05, 2002 | 5.983 | 6.030 | 5.983 | 6.013 | 50,879 | +0.07(+1.16%) |
Aug 02, 2002 | 5.936 | 5.944 | 5.936 | 5.944 | 52,970 | +0.02(+0.29%) |
Aug 01, 2002 | 5.927 | 5.936 | 5.893 | 5.927 | 41,354 | -0.00(-0.07%) |
Jul 31, 2002 | 5.923 | 5.931 | 5.923 | 5.931 | 50,879 | +0.03(+0.44%) |
Jul 30, 2002 | 5.940 | 5.957 | 5.905 | 5.905 | 58,081 | -0.02(-0.29%) |
Jul 29, 2002 | 5.936 | 5.957 | 5.923 | 5.923 | 35,545 | -0.01(-0.15%) |
Jul 26, 2002 | 5.931 | 5.931 | 5.910 | 5.931 | 20,909 | +0.00(+0.07%) |
Jul 25, 2002 | 5.931 | 5.931 | 5.884 | 5.927 | 31,131 | +0.04(+0.73%) |
Jul 24, 2002 | 5.996 | 5.996 | 5.880 | 5.884 | 52,505 | -0.06(-1.09%) |
Jul 23, 2002 | 6.009 | 6.013 | 5.949 | 5.949 | 73,879 | -0.06(-0.93%) |
Jul 22, 2002 | 5.992 | 6.004 | 5.987 | 6.004 | 59,475 | +0.01(+0.22%) |
Jul 19, 2002 | 5.996 | 5.996 | 5.987 | 5.992 | 46,465 | +0.00(+0.07%) |
Jul 17, 2002 | 5.983 | 5.987 | 5.983 | 5.987 | 19,980 | -0.01(-0.14%) |
Jul 12, 2002 | 6.022 | 6.022 | 5.992 | 5.996 | 85,263 | -0.02(-0.36%) |
Jul 11, 2002 | 6.022 | 6.022 | 5.992 | 6.017 | 55,293 | +0.00(+0.00%) |
Jul 10, 2002 | 5.996 | 6.022 | 5.987 | 6.017 | 52,738 | +0.01(+0.14%) |
Jul 09, 2002 | 6.009 | 6.009 | 6.009 | 6.009 | 62,495 | +0.00(+0.00%) |
Jul 08, 2002 | 6.000 | 6.009 | 6.000 | 6.009 | 50,879 | +0.01(+0.14%) |
Jul 05, 2002 | 5.996 | 6.000 | 5.987 | 6.000 | 302,024 | +0.01(+0.14%) |
Jul 04, 2002 | 5.979 | 5.992 | 5.944 | 5.992 | 116,163 | +0.00(+0.00%) |
Jul 03, 2002 | 5.979 | 5.992 | 5.944 | 5.992 | 41,586 | +0.03(+0.51%) |
Jul 02, 2002 | 5.953 | 5.979 | 5.918 | 5.961 | 30,667 | +0.05(+0.80%) |