Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.551 | 6.599 | 6.551 | 6.560 | 20,635 | +0.00(+0.07%) |
Sep 27, 2002 | 6.568 | 6.568 | 6.551 | 6.555 | 20,635 | -0.03(-0.40%) |
Sep 26, 2002 | 6.555 | 6.581 | 6.555 | 6.581 | 22,927 | +0.01(+0.20%) |
Sep 25, 2002 | 6.586 | 6.586 | 6.564 | 6.568 | 22,010 | -0.03(-0.53%) |
Sep 24, 2002 | 6.586 | 6.603 | 6.568 | 6.603 | 53,422 | +0.00(+0.00%) |
Sep 23, 2002 | 6.603 | 6.603 | 6.577 | 6.603 | 46,543 | +0.00(+0.00%) |
Sep 20, 2002 | 6.603 | 6.608 | 6.577 | 6.603 | 89,877 | +0.00(+0.00%) |
Sep 19, 2002 | 6.603 | 6.603 | 6.560 | 6.603 | 41,270 | +0.01(+0.13%) |
Sep 18, 2002 | 6.586 | 6.595 | 6.542 | 6.595 | 35,767 | +0.01(+0.13%) |
Sep 17, 2002 | 6.581 | 6.608 | 6.564 | 6.586 | 41,270 | -0.00(-0.07%) |
Sep 16, 2002 | 6.547 | 6.590 | 6.542 | 6.590 | 15,820 | -0.00(-0.07%) |
Sep 13, 2002 | 6.564 | 6.595 | 6.551 | 6.595 | 27,513 | +0.03(+0.40%) |
Sep 12, 2002 | 6.564 | 6.590 | 6.547 | 6.568 | 18,571 | -0.00(-0.07%) |
Sep 11, 2002 | 6.651 | 6.651 | 6.573 | 6.573 | 33,933 | -0.08(-1.18%) |
Sep 10, 2002 | 6.608 | 6.673 | 6.590 | 6.651 | 28,201 | +0.06(+0.93%) |
Sep 09, 2002 | 6.629 | 6.664 | 6.564 | 6.590 | 20,635 | -0.01(-0.20%) |
Sep 06, 2002 | 6.621 | 6.621 | 6.551 | 6.603 | 68,783 | +0.02(+0.33%) |
Sep 05, 2002 | 6.564 | 6.586 | 6.542 | 6.581 | 27,513 | +0.02(+0.27%) |
Sep 04, 2002 | 6.560 | 6.608 | 6.551 | 6.564 | 25,450 | -0.02(-0.33%) |
Sep 03, 2002 | 6.547 | 6.586 | 6.547 | 6.586 | 16,508 | +0.02(+0.27%) |
Aug 30, 2002 | 6.568 | 6.568 | 6.568 | 6.568 | 1,604 | -0.04(-0.66%) |
Aug 29, 2002 | 6.564 | 6.612 | 6.564 | 6.612 | 1,054,687 | +0.07(+1.07%) |
Aug 28, 2002 | 6.542 | 6.542 | 6.542 | 6.542 | 7,566 | -0.02(-0.27%) |
Aug 27, 2002 | 6.595 | 6.612 | 6.560 | 6.560 | 35,309 | -0.05(-0.73%) |
Aug 26, 2002 | 6.573 | 6.612 | 6.573 | 6.608 | 30,035 | -0.00(-0.07%) |
Aug 23, 2002 | 6.586 | 6.612 | 6.586 | 6.612 | 5,731 | +0.02(+0.33%) |
Aug 22, 2002 | 6.608 | 6.612 | 6.555 | 6.590 | 20,635 | +0.03(+0.53%) |
Aug 21, 2002 | 6.568 | 6.568 | 6.551 | 6.555 | 183,423 | -0.01(-0.20%) |
Aug 20, 2002 | 6.612 | 6.673 | 6.564 | 6.568 | 40,811 | +0.03(+0.40%) |
Aug 16, 2002 | 6.542 | 6.547 | 6.525 | 6.542 | 18,571 | +0.03(+0.54%) |
Aug 15, 2002 | 6.507 | 6.542 | 6.507 | 6.507 | 13,527 | -0.06(-0.86%) |
Aug 14, 2002 | 6.547 | 6.564 | 6.516 | 6.564 | 34,162 | +0.01(+0.20%) |
Aug 13, 2002 | 6.577 | 6.581 | 6.551 | 6.551 | 8,941 | -0.03(-0.53%) |
Aug 12, 2002 | 6.573 | 6.586 | 6.573 | 6.586 | 12,151 | +0.02(+0.33%) |
Aug 07, 2002 | 6.568 | 6.577 | 6.551 | 6.564 | 7,795 | -0.02(-0.33%) |
Aug 06, 2002 | 6.586 | 6.586 | 6.586 | 6.586 | 1,604 | -0.04(-0.59%) |
Aug 05, 2002 | 6.673 | 6.673 | 6.586 | 6.625 | 33,474 | -0.07(-1.04%) |
Aug 02, 2002 | 6.590 | 6.695 | 6.590 | 6.695 | 27,284 | +0.11(+1.66%) |
Aug 01, 2002 | 6.564 | 6.586 | 6.564 | 6.586 | 7,107 | +0.03(+0.53%) |
Jul 31, 2002 | 6.586 | 6.586 | 6.551 | 6.551 | 27,055 | +0.00(+0.00%) |
Jul 30, 2002 | 6.551 | 6.560 | 6.547 | 6.551 | 33,704 | -0.03(-0.40%) |
Jul 29, 2002 | 6.577 | 6.586 | 6.551 | 6.577 | 7,795 | +0.03(+0.40%) |
Jul 26, 2002 | 6.568 | 6.586 | 6.542 | 6.551 | 8,712 | -0.02(-0.33%) |
Jul 25, 2002 | 6.542 | 6.581 | 6.542 | 6.573 | 22,469 | +0.01(+0.13%) |
Jul 24, 2002 | 6.555 | 6.586 | 6.542 | 6.564 | 285,224 | -0.02(-0.33%) |
Jul 23, 2002 | 6.586 | 6.595 | 6.555 | 6.586 | 14,054,855 | -0.03(-0.40%) |
Jul 22, 2002 | 6.673 | 6.673 | 6.581 | 6.612 | 55,485 | -0.08(-1.24%) |
Jul 19, 2002 | 6.673 | 6.712 | 6.651 | 6.695 | 15,132 | +0.02(+0.33%) |
Jul 17, 2002 | 6.638 | 6.673 | 6.629 | 6.673 | 69,930 | +0.08(+1.26%) |
Jul 12, 2002 | 6.660 | 6.660 | 6.586 | 6.590 | 58,237 | -0.07(-0.98%) |
Jul 11, 2002 | 6.629 | 6.660 | 6.629 | 6.656 | 30,723 | +0.01(+0.20%) |
Jul 10, 2002 | 6.651 | 6.651 | 6.608 | 6.643 | 37,143 | +0.02(+0.33%) |
Jul 09, 2002 | 6.551 | 6.621 | 6.551 | 6.621 | 68,325 | +0.07(+1.07%) |
Jul 08, 2002 | 6.629 | 6.629 | 6.551 | 6.551 | 43,333 | -0.08(-1.18%) |
Jul 05, 2002 | 6.586 | 6.629 | 6.586 | 6.629 | 1,604 | +0.04(+0.60%) |
Jul 04, 2002 | 6.551 | 6.608 | 6.547 | 6.590 | 56,402 | +0.00(+0.00%) |
Jul 03, 2002 | 6.551 | 6.608 | 6.547 | 6.590 | 56,402 | +0.01(+0.13%) |
Jul 02, 2002 | 6.547 | 6.581 | 6.542 | 6.581 | 73,369 | +0.01(+0.20%) |