Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.300 | 6.300 | 6.269 | 6.294 | 10,502 | +0.01(+0.10%) |
Sep 27, 2002 | 6.220 | 6.288 | 6.220 | 6.288 | 31,830 | +0.04(+0.59%) |
Sep 26, 2002 | 6.220 | 6.251 | 6.170 | 6.251 | 177,734 | +0.02(+0.40%) |
Sep 25, 2002 | 6.158 | 6.226 | 6.127 | 6.226 | 14,057 | +0.06(+1.00%) |
Sep 24, 2002 | 6.158 | 6.201 | 6.127 | 6.164 | 46,372 | -0.04(-0.60%) |
Sep 23, 2002 | 6.158 | 6.214 | 6.115 | 6.201 | 23,590 | +0.09(+1.42%) |
Sep 20, 2002 | 6.127 | 6.158 | 6.115 | 6.115 | 33,446 | -0.07(-1.20%) |
Sep 19, 2002 | 6.214 | 6.214 | 6.127 | 6.189 | 17,288 | -0.03(-0.50%) |
Sep 18, 2002 | 6.189 | 6.220 | 6.127 | 6.220 | 67,862 | -0.03(-0.49%) |
Sep 17, 2002 | 6.133 | 6.251 | 6.127 | 6.251 | 71,740 | +0.06(+1.00%) |
Sep 16, 2002 | 6.158 | 6.201 | 6.127 | 6.189 | 33,123 | +0.02(+0.30%) |
Sep 13, 2002 | 6.189 | 6.189 | 6.158 | 6.170 | 20,681 | -0.01(-0.20%) |
Sep 12, 2002 | 6.158 | 6.189 | 6.158 | 6.183 | 14,218 | -0.01(-0.10%) |
Sep 11, 2002 | 6.214 | 6.214 | 6.109 | 6.189 | 15,026 | -0.02(-0.40%) |
Sep 10, 2002 | 6.189 | 6.220 | 6.189 | 6.214 | 13,087 | +0.01(+0.10%) |
Sep 09, 2002 | 6.195 | 6.220 | 6.189 | 6.208 | 1,470,350 | +0.01(+0.10%) |
Sep 06, 2002 | 6.139 | 6.201 | 6.139 | 6.201 | 23,428 | +0.00(+0.00%) |
Sep 05, 2002 | 6.208 | 6.208 | 6.158 | 6.201 | 14,703 | +0.06(+0.91%) |
Sep 04, 2002 | 6.189 | 6.189 | 6.146 | 6.146 | 6,139 | -0.02(-0.30%) |
Sep 03, 2002 | 6.201 | 6.201 | 6.158 | 6.164 | 7,432 | -0.02(-0.40%) |
Aug 30, 2002 | 6.189 | 6.208 | 6.127 | 6.189 | 17,611 | +0.05(+0.81%) |
Aug 29, 2002 | 6.139 | 6.189 | 6.096 | 6.139 | 52,027 | +0.01(+0.10%) |
Aug 28, 2002 | 6.164 | 6.183 | 6.133 | 6.133 | 14,057 | +0.00(+0.00%) |
Aug 27, 2002 | 6.201 | 6.201 | 6.133 | 6.133 | 1,648,085 | -0.01(-0.10%) |
Aug 26, 2002 | 6.109 | 6.158 | 6.109 | 6.139 | 12,926 | -0.01(-0.10%) |
Aug 23, 2002 | 6.102 | 6.146 | 6.096 | 6.146 | 18,258 | +0.05(+0.81%) |
Aug 22, 2002 | 6.158 | 6.220 | 6.096 | 6.096 | 77,233 | -0.06(-1.01%) |
Aug 21, 2002 | 6.127 | 6.158 | 6.115 | 6.158 | 17,450 | +0.00(+0.00%) |
Aug 20, 2002 | 6.115 | 6.158 | 6.115 | 6.158 | 35,062 | +0.09(+1.43%) |
Aug 16, 2002 | 6.158 | 6.158 | 6.071 | 6.071 | 19,550 | -0.06(-0.91%) |
Aug 15, 2002 | 6.158 | 6.158 | 6.115 | 6.127 | 48,311 | -0.03(-0.50%) |
Aug 14, 2002 | 6.170 | 6.170 | 6.109 | 6.158 | 35,223 | -0.02(-0.30%) |
Aug 13, 2002 | 6.170 | 6.177 | 6.170 | 6.177 | 11,795 | +0.00(+0.00%) |
Aug 12, 2002 | 6.164 | 6.177 | 6.164 | 6.177 | 31,830 | +0.02(+0.30%) |
Aug 07, 2002 | 6.164 | 6.164 | 6.139 | 6.158 | 29,083 | +0.01(+0.10%) |
Aug 06, 2002 | 6.158 | 6.189 | 6.133 | 6.152 | 16,319 | -0.01(-0.20%) |
Aug 05, 2002 | 6.189 | 6.189 | 6.164 | 6.164 | 12,279 | -0.02(-0.30%) |
Aug 02, 2002 | 6.189 | 6.189 | 6.158 | 6.183 | 11,148 | -0.01(-0.10%) |
Aug 01, 2002 | 6.177 | 6.189 | 6.177 | 6.189 | 8,402 | +0.05(+0.81%) |
Jul 31, 2002 | 6.189 | 6.189 | 6.139 | 6.139 | 21,489 | -0.05(-0.80%) |
Jul 30, 2002 | 6.146 | 6.208 | 6.127 | 6.189 | 23,590 | +0.00(+0.00%) |
Jul 29, 2002 | 6.220 | 6.220 | 6.146 | 6.189 | 2,746,808 | -0.02(-0.30%) |
Jul 26, 2002 | 6.170 | 6.208 | 6.158 | 6.208 | 9,371 | +0.05(+0.80%) |
Jul 25, 2002 | 6.127 | 6.170 | 6.127 | 6.158 | 6,301 | -0.02(-0.30%) |
Jul 24, 2002 | 6.127 | 6.177 | 6.084 | 6.177 | 33,284 | +0.02(+0.40%) |
Jul 23, 2002 | 6.177 | 6.189 | 6.152 | 6.152 | 10,825 | -0.04(-0.60%) |
Jul 22, 2002 | 6.189 | 6.251 | 6.127 | 6.189 | 45,079 | -0.06(-0.99%) |
Jul 19, 2002 | 6.220 | 6.251 | 6.189 | 6.251 | 21,166 | +0.06(+1.00%) |
Jul 17, 2002 | 6.201 | 6.251 | 6.189 | 6.189 | 12,603 | -0.12(-1.96%) |
Jul 12, 2002 | 6.313 | 6.362 | 6.300 | 6.313 | 13,895 | -0.01(-0.20%) |
Jul 11, 2002 | 6.282 | 6.368 | 6.282 | 6.325 | 19,550 | -0.05(-0.78%) |
Jul 10, 2002 | 6.313 | 6.375 | 6.313 | 6.375 | 17,127 | +0.01(+0.19%) |
Jul 09, 2002 | 6.344 | 6.362 | 6.344 | 6.362 | 16,965 | +0.02(+0.29%) |
Jul 08, 2002 | 6.368 | 6.368 | 6.344 | 6.344 | 11,310 | -0.02(-0.39%) |
Jul 05, 2002 | 6.344 | 6.368 | 6.344 | 6.368 | 6,139 | +0.05(+0.78%) |
Jul 04, 2002 | 6.325 | 6.356 | 6.288 | 6.319 | 14,865 | +0.00(+0.00%) |
Jul 03, 2002 | 6.325 | 6.356 | 6.288 | 6.319 | 14,865 | -0.02(-0.29%) |
Jul 02, 2002 | 6.313 | 6.344 | 6.294 | 6.338 | 25,852 | +0.04(+0.69%) |