Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.071 | 6.277 | 6.071 | 6.107 | 81,114 | -0.10(-1.60%) |
Sep 27, 2002 | 6.249 | 6.313 | 6.192 | 6.206 | 53,513 | -0.01(-0.23%) |
Sep 26, 2002 | 6.178 | 6.320 | 6.178 | 6.221 | 1,438,240 | +0.14(+2.34%) |
Sep 25, 2002 | 6.107 | 6.171 | 6.043 | 6.078 | 1,424,016 | +0.03(+0.47%) |
Sep 24, 2002 | 6.086 | 6.249 | 6.036 | 6.050 | 726,654 | -0.04(-0.70%) |
Sep 23, 2002 | 6.249 | 6.249 | 6.093 | 6.093 | 13,519 | -0.12(-1.94%) |
Sep 20, 2002 | 6.185 | 6.213 | 6.149 | 6.213 | 14,786 | -0.10(-1.57%) |
Sep 19, 2002 | 6.348 | 6.348 | 6.313 | 6.313 | 5,632 | -0.11(-1.66%) |
Sep 18, 2002 | 6.327 | 6.490 | 6.292 | 6.419 | 9,857 | -0.08(-1.20%) |
Sep 17, 2002 | 6.568 | 6.604 | 6.398 | 6.497 | 3,379 | +0.03(+0.44%) |
Sep 16, 2002 | 6.462 | 6.568 | 6.434 | 6.469 | 41,402 | +0.00(+0.00%) |
Sep 13, 2002 | 6.462 | 6.469 | 6.462 | 6.469 | 14,223 | -0.06(-0.98%) |
Sep 12, 2002 | 6.710 | 6.710 | 6.533 | 6.533 | 5,914 | -0.09(-1.29%) |
Sep 11, 2002 | 6.739 | 6.739 | 6.618 | 6.618 | 1,830 | +0.01(+0.22%) |
Sep 10, 2002 | 6.703 | 6.703 | 6.604 | 6.604 | 4,928 | +0.09(+1.31%) |
Sep 09, 2002 | 6.540 | 6.547 | 6.497 | 6.519 | 98,577 | -0.04(-0.65%) |
Sep 06, 2002 | 6.675 | 6.675 | 6.540 | 6.561 | 2,112 | +0.09(+1.43%) |
Sep 05, 2002 | 6.505 | 6.505 | 6.469 | 6.469 | 4,506 | -0.13(-2.04%) |
Sep 04, 2002 | 6.710 | 6.739 | 6.540 | 6.604 | 56,893 | +0.00(+0.00%) |
Sep 03, 2002 | 6.817 | 6.853 | 6.604 | 6.604 | 9,485,512 | -0.28(-4.12%) |
Aug 30, 2002 | 6.888 | 6.888 | 6.753 | 6.888 | 15,349 | +0.04(+0.52%) |
Aug 29, 2002 | 6.718 | 6.909 | 6.718 | 6.853 | 53,654 | -0.11(-1.53%) |
Aug 28, 2002 | 6.888 | 6.959 | 6.824 | 6.959 | 112,237 | -0.02(-0.31%) |
Aug 27, 2002 | 6.853 | 7.023 | 6.853 | 6.980 | 63,934 | +0.04(+0.51%) |
Aug 26, 2002 | 6.959 | 6.959 | 6.831 | 6.945 | 11,265 | +0.10(+1.45%) |
Aug 23, 2002 | 6.902 | 6.980 | 6.838 | 6.845 | 42,247 | -0.11(-1.63%) |
Aug 22, 2002 | 6.888 | 6.959 | 6.789 | 6.959 | 16,617 | +0.07(+1.03%) |
Aug 21, 2002 | 6.774 | 6.909 | 6.774 | 6.888 | 3,379 | +0.04(+0.52%) |
Aug 20, 2002 | 6.817 | 6.853 | 6.746 | 6.853 | 7,041 | +0.01(+0.10%) |
Aug 16, 2002 | 6.845 | 6.845 | 6.718 | 6.845 | 6,759 | -0.02(-0.31%) |
Aug 15, 2002 | 6.860 | 6.867 | 6.817 | 6.867 | 35,065 | +0.09(+1.36%) |
Aug 14, 2002 | 6.725 | 6.774 | 6.604 | 6.774 | 31,403 | -0.01(-0.10%) |
Aug 13, 2002 | 6.817 | 6.838 | 6.618 | 6.781 | 254,892 | +0.03(+0.42%) |
Aug 12, 2002 | 6.746 | 6.774 | 6.746 | 6.753 | 985 | +0.22(+3.37%) |
Aug 07, 2002 | 6.710 | 6.739 | 6.462 | 6.533 | 18,166 | -0.05(-0.76%) |
Aug 06, 2002 | 6.426 | 6.639 | 6.426 | 6.583 | 72,524 | +0.22(+3.46%) |
Aug 05, 2002 | 6.519 | 6.519 | 6.355 | 6.363 | 215,883 | -0.18(-2.82%) |
Aug 02, 2002 | 6.675 | 6.675 | 6.533 | 6.547 | 8,871 | -0.09(-1.39%) |
Aug 01, 2002 | 6.675 | 6.675 | 6.576 | 6.639 | 49,711 | +0.06(+0.97%) |
Jul 31, 2002 | 6.568 | 6.689 | 6.540 | 6.576 | 20,278 | -0.07(-1.07%) |
Jul 30, 2002 | 6.675 | 6.774 | 6.583 | 6.647 | 25,489 | -0.09(-1.37%) |
Jul 29, 2002 | 6.583 | 6.739 | 6.576 | 6.739 | 9,153 | +0.36(+5.68%) |
Jul 26, 2002 | 6.426 | 6.462 | 6.377 | 6.377 | 4,506 | -0.09(-1.32%) |
Jul 25, 2002 | 6.391 | 6.561 | 6.391 | 6.462 | 41,402 | +0.04(+0.55%) |
Jul 24, 2002 | 6.213 | 6.490 | 6.107 | 6.426 | 32,671 | +0.04(+0.56%) |
Jul 23, 2002 | 6.426 | 6.568 | 6.249 | 6.391 | 131,670 | -0.09(-1.32%) |
Jul 22, 2002 | 6.817 | 6.817 | 6.462 | 6.476 | 16,335 | -0.36(-5.30%) |
Jul 19, 2002 | 6.959 | 6.987 | 6.824 | 6.838 | 7,322 | -0.12(-1.73%) |
Jul 17, 2002 | 7.101 | 7.101 | 6.959 | 6.959 | 46,894 | -0.25(-3.45%) |
Jul 12, 2002 | 7.250 | 7.279 | 7.186 | 7.208 | 132,656 | -0.07(-0.98%) |
Jul 11, 2002 | 7.172 | 7.350 | 7.172 | 7.279 | 281,930 | -0.09(-1.16%) |
Jul 10, 2002 | 7.527 | 7.527 | 7.250 | 7.364 | 550,341 | -0.23(-3.08%) |
Jul 09, 2002 | 7.556 | 7.598 | 7.477 | 7.598 | 35,487 | +0.06(+0.75%) |
Jul 08, 2002 | 7.513 | 7.548 | 7.392 | 7.541 | 8,308 | +0.15(+2.02%) |
Jul 05, 2002 | 7.328 | 7.492 | 7.328 | 7.392 | 19,997 | +0.08(+1.07%) |
Jul 04, 2002 | 7.137 | 7.314 | 7.137 | 7.314 | 37,036 | +0.00(+0.00%) |
Jul 03, 2002 | 7.137 | 7.314 | 7.137 | 7.314 | 37,036 | +0.00(+0.00%) |
Jul 02, 2002 | 7.548 | 7.556 | 6.675 | 7.314 | 75,481 | -0.27(-3.56%) |