Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.730 | 6.859 | 6.668 | 6.774 | 194,497 | +0.04(+0.66%) |
Sep 27, 2002 | 6.752 | 6.797 | 6.686 | 6.730 | 95,897 | -0.00(-0.07%) |
Sep 26, 2002 | 6.641 | 6.872 | 6.597 | 6.734 | 241,095 | -0.02(-0.26%) |
Sep 25, 2002 | 6.868 | 6.921 | 6.752 | 6.752 | 287,018 | -0.09(-1.36%) |
Sep 24, 2002 | 6.828 | 6.845 | 6.792 | 6.845 | 165,007 | +0.06(+0.92%) |
Sep 23, 2002 | 6.850 | 6.863 | 6.734 | 6.783 | 174,011 | -0.08(-1.17%) |
Sep 20, 2002 | 6.877 | 6.877 | 6.841 | 6.863 | 214,306 | +0.04(+0.52%) |
Sep 19, 2002 | 6.823 | 6.881 | 6.823 | 6.828 | 163,206 | +0.00(+0.07%) |
Sep 18, 2002 | 6.872 | 6.881 | 6.797 | 6.823 | 198,999 | -0.05(-0.71%) |
Sep 17, 2002 | 6.832 | 6.908 | 6.828 | 6.872 | 628,963 | +0.07(+0.98%) |
Sep 16, 2002 | 6.805 | 6.863 | 6.779 | 6.805 | 80,139 | +0.04(+0.66%) |
Sep 13, 2002 | 6.752 | 6.814 | 6.686 | 6.761 | 108,053 | +0.01(+0.13%) |
Sep 12, 2002 | 6.677 | 6.797 | 6.677 | 6.752 | 126,062 | +0.11(+1.60%) |
Sep 11, 2002 | 6.752 | 6.774 | 6.641 | 6.646 | 89,594 | -0.00(-0.07%) |
Sep 10, 2002 | 6.663 | 6.752 | 6.632 | 6.650 | 315,157 | +0.01(+0.13%) |
Sep 09, 2002 | 6.583 | 6.663 | 6.579 | 6.641 | 68,209 | +0.01(+0.20%) |
Sep 06, 2002 | 6.508 | 6.637 | 6.508 | 6.628 | 48,399 | +0.16(+2.54%) |
Sep 05, 2002 | 6.619 | 6.619 | 6.450 | 6.463 | 71,135 | -0.20(-3.00%) |
Sep 04, 2002 | 6.410 | 6.663 | 6.410 | 6.663 | 74,512 | +0.23(+3.52%) |
Sep 03, 2002 | 6.539 | 6.583 | 6.264 | 6.437 | 147,673 | -0.06(-0.89%) |
Aug 30, 2002 | 6.552 | 6.597 | 6.441 | 6.495 | 57,628 | -0.15(-2.21%) |
Aug 29, 2002 | 6.486 | 6.699 | 6.486 | 6.641 | 77,888 | +0.11(+1.70%) |
Aug 28, 2002 | 6.521 | 6.686 | 6.521 | 6.530 | 94,997 | +0.05(+0.82%) |
Aug 27, 2002 | 6.677 | 6.721 | 6.477 | 6.477 | 85,317 | -0.16(-2.34%) |
Aug 26, 2002 | 6.619 | 6.774 | 6.495 | 6.632 | 134,392 | +0.06(+0.88%) |
Aug 23, 2002 | 6.637 | 6.659 | 6.574 | 6.574 | 42,096 | -0.02(-0.27%) |
Aug 22, 2002 | 6.597 | 6.730 | 6.530 | 6.592 | 65,732 | -0.03(-0.40%) |
Aug 21, 2002 | 6.375 | 6.619 | 6.339 | 6.619 | 101,975 | +0.23(+3.54%) |
Aug 20, 2002 | 6.397 | 6.486 | 6.357 | 6.392 | 31,965 | -0.03(-0.42%) |
Aug 16, 2002 | 6.175 | 6.423 | 6.130 | 6.419 | 195,622 | +0.24(+3.96%) |
Aug 15, 2002 | 6.219 | 6.264 | 6.152 | 6.175 | 143,396 | +0.00(+0.00%) |
Aug 14, 2002 | 6.241 | 6.264 | 6.152 | 6.175 | 177,163 | -0.02(-0.36%) |
Aug 13, 2002 | 6.308 | 6.397 | 6.152 | 6.197 | 186,167 | -0.09(-1.41%) |
Aug 12, 2002 | 6.441 | 6.441 | 6.210 | 6.286 | 117,958 | -0.44(-6.54%) |
Aug 07, 2002 | 6.672 | 6.726 | 6.574 | 6.726 | 69,334 | +0.05(+0.80%) |
Aug 06, 2002 | 6.352 | 6.672 | 6.352 | 6.672 | 357,478 | +0.34(+5.40%) |
Aug 05, 2002 | 6.486 | 6.486 | 6.308 | 6.330 | 126,738 | -0.20(-3.06%) |
Aug 02, 2002 | 6.752 | 6.752 | 6.388 | 6.530 | 133,716 | -0.23(-3.42%) |
Aug 01, 2002 | 6.774 | 6.788 | 6.708 | 6.761 | 128,314 | +0.08(+1.13%) |
Jul 31, 2002 | 6.872 | 6.872 | 6.641 | 6.686 | 168,384 | -0.08(-1.12%) |
Jul 30, 2002 | 6.641 | 6.761 | 6.490 | 6.761 | 81,265 | +0.10(+1.47%) |
Jul 29, 2002 | 6.508 | 6.819 | 6.508 | 6.663 | 184,366 | +0.20(+3.09%) |
Jul 26, 2002 | 6.241 | 6.508 | 6.197 | 6.463 | 70,910 | +0.18(+2.83%) |
Jul 25, 2002 | 6.224 | 6.330 | 6.126 | 6.286 | 94,096 | +0.02(+0.35%) |
Jul 24, 2002 | 5.882 | 6.264 | 5.753 | 6.264 | 147,448 | +0.34(+5.70%) |
Jul 23, 2002 | 6.432 | 6.481 | 5.775 | 5.926 | 290,394 | -0.55(-8.50%) |
Jul 22, 2002 | 6.086 | 6.477 | 6.086 | 6.477 | 323,936 | +0.50(+8.40%) |
Jul 19, 2002 | 5.855 | 5.984 | 5.828 | 5.975 | 118,859 | -0.16(-2.61%) |
Jul 17, 2002 | 6.135 | 6.286 | 6.130 | 6.135 | 140,244 | -0.09(-1.50%) |
Jul 12, 2002 | 6.503 | 6.530 | 6.108 | 6.228 | 170,410 | -0.28(-4.24%) |
Jul 11, 2002 | 6.757 | 6.757 | 6.419 | 6.503 | 142,946 | -0.30(-4.38%) |
Jul 10, 2002 | 6.828 | 6.863 | 6.717 | 6.801 | 105,352 | -0.06(-0.84%) |
Jul 09, 2002 | 6.845 | 6.859 | 6.845 | 6.859 | 52,226 | +0.01(+0.19%) |
Jul 08, 2002 | 6.814 | 6.845 | 6.814 | 6.845 | 47,723 | +0.03(+0.46%) |
Jul 05, 2002 | 6.730 | 6.828 | 6.708 | 6.814 | 225,112 | +0.04(+0.59%) |
Jul 04, 2002 | 6.730 | 6.774 | 6.557 | 6.774 | 165,682 | +0.00(+0.00%) |
Jul 03, 2002 | 6.730 | 6.774 | 6.557 | 6.774 | 165,682 | -0.02(-0.26%) |
Jul 02, 2002 | 7.041 | 7.041 | 6.792 | 6.792 | 77,663 | -0.20(-2.92%) |