Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.839 | 6.906 | 6.789 | 6.871 | 288,269 | +0.05(+0.77%) |
Sep 27, 2002 | 6.839 | 6.937 | 6.754 | 6.818 | 349,562 | -0.04(-0.61%) |
Sep 26, 2002 | 6.724 | 6.860 | 6.662 | 6.860 | 443,417 | +0.18(+2.66%) |
Sep 25, 2002 | 6.526 | 6.785 | 6.484 | 6.683 | 304,071 | +0.18(+2.76%) |
Sep 24, 2002 | 6.516 | 6.576 | 6.434 | 6.503 | 232,722 | +0.02(+0.26%) |
Sep 23, 2002 | 6.516 | 6.605 | 6.447 | 6.486 | 199,202 | -0.08(-1.24%) |
Sep 20, 2002 | 6.674 | 6.718 | 6.534 | 6.568 | 283,959 | -0.10(-1.56%) |
Sep 19, 2002 | 6.714 | 6.777 | 6.664 | 6.672 | 341,900 | -0.06(-0.87%) |
Sep 18, 2002 | 6.530 | 6.770 | 6.526 | 6.731 | 206,864 | +0.16(+2.42%) |
Sep 17, 2002 | 6.787 | 6.806 | 6.555 | 6.572 | 236,553 | -0.22(-3.29%) |
Sep 16, 2002 | 6.783 | 6.858 | 6.672 | 6.795 | 160,894 | +0.01(+0.12%) |
Sep 13, 2002 | 6.599 | 6.823 | 6.576 | 6.787 | 365,843 | +0.21(+3.17%) |
Sep 12, 2002 | 6.756 | 6.756 | 6.570 | 6.578 | 184,837 | -0.26(-3.82%) |
Sep 11, 2002 | 6.745 | 6.952 | 6.720 | 6.839 | 374,462 | +0.13(+1.87%) |
Sep 10, 2002 | 6.798 | 6.800 | 6.628 | 6.714 | 427,615 | -0.03(-0.46%) |
Sep 09, 2002 | 6.651 | 6.745 | 6.557 | 6.745 | 296,409 | +0.11(+1.67%) |
Sep 06, 2002 | 6.576 | 6.641 | 6.564 | 6.635 | 244,214 | +0.06(+0.99%) |
Sep 05, 2002 | 6.635 | 6.635 | 6.557 | 6.570 | 174,781 | -0.07(-1.07%) |
Sep 04, 2002 | 6.409 | 6.641 | 6.401 | 6.641 | 416,122 | +0.23(+3.65%) |
Sep 03, 2002 | 6.543 | 6.603 | 6.407 | 6.407 | 321,788 | -0.12(-1.82%) |
Aug 30, 2002 | 6.568 | 6.645 | 6.526 | 6.526 | 274,382 | -0.10(-1.54%) |
Aug 29, 2002 | 6.599 | 6.649 | 6.599 | 6.628 | 198,723 | +0.04(+0.67%) |
Aug 28, 2002 | 6.662 | 6.735 | 6.547 | 6.584 | 263,847 | -0.06(-0.85%) |
Aug 27, 2002 | 6.787 | 6.827 | 6.641 | 6.641 | 245,172 | -0.17(-2.45%) |
Aug 26, 2002 | 6.714 | 6.816 | 6.662 | 6.808 | 242,778 | +0.10(+1.56%) |
Aug 23, 2002 | 6.766 | 6.839 | 6.685 | 6.704 | 260,016 | -0.14(-2.01%) |
Aug 22, 2002 | 6.843 | 6.864 | 6.735 | 6.841 | 276,297 | +0.02(+0.28%) |
Aug 21, 2002 | 6.658 | 6.823 | 6.601 | 6.823 | 297,367 | +0.16(+2.48%) |
Aug 20, 2002 | 6.603 | 6.672 | 6.562 | 6.658 | 171,429 | -0.02(-0.31%) |
Aug 16, 2002 | 6.557 | 6.731 | 6.518 | 6.678 | 145,092 | +0.09(+1.40%) |
Aug 15, 2002 | 6.754 | 6.754 | 6.578 | 6.587 | 344,773 | -0.15(-2.17%) |
Aug 14, 2002 | 6.428 | 6.766 | 6.307 | 6.733 | 319,873 | +0.31(+4.78%) |
Aug 13, 2002 | 6.641 | 6.683 | 6.426 | 6.426 | 237,989 | -0.24(-3.54%) |
Aug 12, 2002 | 6.641 | 6.699 | 6.576 | 6.662 | 226,976 | +0.21(+3.30%) |
Aug 07, 2002 | 6.380 | 6.474 | 6.369 | 6.449 | 468,796 | +0.09(+1.41%) |
Aug 06, 2002 | 6.328 | 6.470 | 6.317 | 6.359 | 289,705 | +0.08(+1.30%) |
Aug 05, 2002 | 6.202 | 6.349 | 6.161 | 6.278 | 203,991 | +0.04(+0.70%) |
Aug 02, 2002 | 6.411 | 6.453 | 6.234 | 6.234 | 222,666 | -0.15(-2.32%) |
Aug 01, 2002 | 6.349 | 6.474 | 6.234 | 6.382 | 294,015 | +0.08(+1.19%) |
Jul 31, 2002 | 6.397 | 6.495 | 6.307 | 6.307 | 315,084 | -0.10(-1.50%) |
Jul 30, 2002 | 6.161 | 6.405 | 6.085 | 6.403 | 388,349 | +0.16(+2.51%) |
Jul 29, 2002 | 5.966 | 6.248 | 5.952 | 6.246 | 346,210 | +0.28(+4.76%) |
Jul 26, 2002 | 5.826 | 5.989 | 5.818 | 5.962 | 287,311 | +0.15(+2.62%) |
Jul 25, 2002 | 5.691 | 5.847 | 5.691 | 5.810 | 287,790 | +0.14(+2.43%) |
Jul 24, 2002 | 5.267 | 5.672 | 5.085 | 5.672 | 464,486 | +0.34(+6.43%) |
Jul 23, 2002 | 5.530 | 5.534 | 5.311 | 5.329 | 849,484 | -0.19(-3.37%) |
Jul 22, 2002 | 5.545 | 5.565 | 5.430 | 5.515 | 343,337 | -0.07(-1.31%) |
Jul 19, 2002 | 5.687 | 5.699 | 5.482 | 5.588 | 424,742 | -0.28(-4.80%) |
Jul 17, 2002 | 5.879 | 5.960 | 5.795 | 5.870 | 509,498 | -0.20(-3.24%) |
Jul 12, 2002 | 6.115 | 6.158 | 6.058 | 6.067 | 306,465 | -0.05(-0.75%) |
Jul 11, 2002 | 6.136 | 6.158 | 6.062 | 6.113 | 316,521 | -0.03(-0.41%) |
Jul 10, 2002 | 6.213 | 6.229 | 6.098 | 6.138 | 305,986 | -0.05(-0.81%) |
Jul 09, 2002 | 6.175 | 6.188 | 6.175 | 6.188 | 273,903 | +0.01(+0.20%) |
Jul 08, 2002 | 6.284 | 6.284 | 6.175 | 6.175 | 209,737 | -0.11(-1.73%) |
Jul 05, 2002 | 6.188 | 6.284 | 6.188 | 6.284 | 75,179 | +0.10(+1.66%) |
Jul 04, 2002 | 6.148 | 6.217 | 6.064 | 6.181 | 437,671 | +0.00(+0.00%) |
Jul 03, 2002 | 6.148 | 6.217 | 6.064 | 6.181 | 437,671 | +0.01(+0.20%) |
Jul 02, 2002 | 6.265 | 6.361 | 6.129 | 6.169 | 168,556 | -0.05(-0.87%) |