Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.613 | 6.702 | 6.594 | 6.702 | 155,298 | +0.10(+1.50%) |
Sep 27, 2002 | 6.608 | 6.617 | 6.570 | 6.603 | 72,034 | -0.00(-0.07%) |
Sep 26, 2002 | 6.594 | 6.627 | 6.575 | 6.608 | 71,399 | -0.02(-0.28%) |
Sep 25, 2002 | 6.603 | 6.632 | 6.594 | 6.627 | 45,975 | +0.02(+0.29%) |
Sep 24, 2002 | 6.570 | 6.627 | 6.570 | 6.608 | 101,484 | +0.01(+0.14%) |
Sep 23, 2002 | 6.627 | 6.627 | 6.575 | 6.598 | 133,264 | -0.03(-0.43%) |
Sep 20, 2002 | 6.608 | 6.627 | 6.589 | 6.627 | 94,492 | +0.02(+0.29%) |
Sep 19, 2002 | 6.551 | 6.627 | 6.551 | 6.608 | 83,899 | +0.05(+0.72%) |
Sep 18, 2002 | 6.528 | 6.561 | 6.528 | 6.561 | 110,594 | +0.03(+0.43%) |
Sep 17, 2002 | 6.528 | 6.551 | 6.518 | 6.532 | 145,764 | +0.00(+0.00%) |
Sep 16, 2002 | 6.551 | 6.556 | 6.532 | 6.532 | 79,662 | -0.02(-0.29%) |
Sep 13, 2002 | 6.547 | 6.561 | 6.518 | 6.551 | 85,170 | -0.01(-0.14%) |
Sep 12, 2002 | 6.551 | 6.575 | 6.523 | 6.561 | 143,010 | +0.02(+0.29%) |
Sep 11, 2002 | 6.542 | 6.561 | 6.518 | 6.542 | 55,297 | -0.02(-0.29%) |
Sep 10, 2002 | 6.570 | 6.580 | 6.547 | 6.561 | 139,196 | +0.01(+0.14%) |
Sep 09, 2002 | 6.551 | 6.584 | 6.551 | 6.551 | 84,111 | -0.01(-0.22%) |
Sep 06, 2002 | 6.608 | 6.627 | 6.561 | 6.565 | 55,085 | -0.04(-0.64%) |
Sep 05, 2002 | 6.636 | 6.655 | 6.608 | 6.608 | 98,094 | -0.04(-0.57%) |
Sep 04, 2002 | 6.679 | 6.679 | 6.627 | 6.646 | 98,094 | -0.05(-0.71%) |
Sep 03, 2002 | 6.669 | 6.721 | 6.669 | 6.693 | 49,576 | +0.02(+0.28%) |
Aug 30, 2002 | 6.674 | 6.688 | 6.650 | 6.674 | 64,195 | +0.01(+0.14%) |
Aug 29, 2002 | 6.622 | 6.669 | 6.617 | 6.665 | 72,882 | +0.01(+0.21%) |
Aug 28, 2002 | 6.641 | 6.655 | 6.627 | 6.650 | 29,661 | +0.01(+0.21%) |
Aug 27, 2002 | 6.627 | 6.655 | 6.627 | 6.636 | 34,746 | +0.01(+0.14%) |
Aug 26, 2002 | 6.655 | 6.679 | 6.608 | 6.627 | 94,280 | -0.04(-0.64%) |
Aug 23, 2002 | 6.646 | 6.674 | 6.632 | 6.669 | 97,882 | +0.01(+0.21%) |
Aug 22, 2002 | 6.641 | 6.679 | 6.641 | 6.655 | 98,730 | +0.00(+0.07%) |
Aug 21, 2002 | 6.632 | 6.660 | 6.622 | 6.650 | 72,034 | +0.01(+0.21%) |
Aug 20, 2002 | 6.632 | 6.641 | 6.613 | 6.636 | 63,983 | +0.03(+0.43%) |
Aug 16, 2002 | 6.603 | 6.608 | 6.584 | 6.608 | 54,873 | +0.00(+0.07%) |
Aug 15, 2002 | 6.594 | 6.608 | 6.584 | 6.603 | 53,602 | -0.03(-0.43%) |
Aug 14, 2002 | 6.570 | 6.674 | 6.570 | 6.632 | 119,069 | +0.07(+1.08%) |
Aug 13, 2002 | 6.551 | 6.608 | 6.547 | 6.561 | 115,043 | -0.00(-0.07%) |
Aug 12, 2002 | 6.570 | 6.636 | 6.551 | 6.565 | 124,577 | -0.06(-0.93%) |
Aug 07, 2002 | 6.632 | 6.636 | 6.608 | 6.627 | 114,196 | +0.01(+0.14%) |
Aug 06, 2002 | 6.622 | 6.641 | 6.613 | 6.617 | 68,644 | -0.00(-0.07%) |
Aug 05, 2002 | 6.565 | 6.627 | 6.565 | 6.622 | 178,603 | +0.05(+0.79%) |
Aug 02, 2002 | 6.518 | 6.580 | 6.514 | 6.570 | 96,187 | +0.06(+0.87%) |
Aug 01, 2002 | 6.485 | 6.514 | 6.471 | 6.514 | 63,348 | +0.04(+0.58%) |
Jul 31, 2002 | 6.391 | 6.476 | 6.391 | 6.476 | 125,425 | +0.08(+1.33%) |
Jul 30, 2002 | 6.353 | 6.414 | 6.344 | 6.391 | 101,060 | +0.04(+0.59%) |
Jul 29, 2002 | 6.315 | 6.358 | 6.301 | 6.353 | 95,552 | +0.04(+0.60%) |
Jul 26, 2002 | 6.311 | 6.315 | 6.292 | 6.315 | 69,068 | +0.00(+0.07%) |
Jul 25, 2002 | 6.419 | 6.462 | 6.202 | 6.311 | 352,546 | -0.08(-1.33%) |
Jul 24, 2002 | 6.438 | 6.457 | 6.396 | 6.396 | 136,018 | -0.05(-0.81%) |
Jul 23, 2002 | 6.466 | 6.485 | 6.443 | 6.447 | 60,382 | -0.01(-0.15%) |
Jul 22, 2002 | 6.452 | 6.504 | 6.452 | 6.457 | 111,865 | -0.01(-0.15%) |
Jul 19, 2002 | 6.457 | 6.476 | 6.438 | 6.466 | 67,585 | +0.01(+0.22%) |
Jul 17, 2002 | 6.457 | 6.495 | 6.447 | 6.452 | 92,374 | -0.03(-0.44%) |
Jul 12, 2002 | 6.490 | 6.509 | 6.447 | 6.480 | 94,916 | -0.00(-0.07%) |
Jul 11, 2002 | 6.509 | 6.514 | 6.447 | 6.485 | 120,764 | -0.02(-0.36%) |
Jul 10, 2002 | 6.490 | 6.509 | 6.447 | 6.509 | 70,339 | -0.00(-0.07%) |
Jul 09, 2002 | 6.485 | 6.514 | 6.485 | 6.514 | 67,797 | +0.03(+0.44%) |
Jul 08, 2002 | 6.476 | 6.514 | 6.466 | 6.485 | 67,161 | +0.01(+0.15%) |
Jul 05, 2002 | 6.485 | 6.485 | 6.457 | 6.476 | 16,313 | +0.01(+0.15%) |
Jul 04, 2002 | 6.471 | 6.480 | 6.443 | 6.466 | 37,924 | +0.00(+0.00%) |
Jul 03, 2002 | 6.471 | 6.480 | 6.443 | 6.466 | 37,924 | -0.01(-0.22%) |
Jul 02, 2002 | 6.391 | 6.480 | 6.391 | 6.480 | 150,849 | +0.10(+1.55%) |