Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.917 | 6.922 | 6.908 | 6.922 | 5,580 | +0.01(+0.21%) |
Sep 27, 2002 | 6.948 | 6.948 | 6.908 | 6.908 | 2,232 | -0.02(-0.26%) |
Sep 26, 2002 | 6.899 | 6.944 | 6.899 | 6.926 | 18,415 | -0.02(-0.26%) |
Sep 25, 2002 | 6.917 | 6.944 | 6.917 | 6.944 | 21,763 | +0.00(+0.00%) |
Sep 24, 2002 | 6.931 | 6.962 | 6.931 | 6.944 | 10,602 | -0.02(-0.26%) |
Sep 23, 2002 | 6.962 | 6.962 | 6.962 | 6.962 | 0 | +0.00(+0.00%) |
Sep 20, 2002 | 6.962 | 6.962 | 6.962 | 6.962 | 7,254 | -0.03(-0.38%) |
Sep 19, 2002 | 6.989 | 6.991 | 6.987 | 6.989 | 8,370 | +0.00(+0.00%) |
Sep 18, 2002 | 7.096 | 7.096 | 6.953 | 6.989 | 10,602 | -0.14(-2.01%) |
Sep 17, 2002 | 7.168 | 7.195 | 7.132 | 7.132 | 10,602 | -0.04(-0.62%) |
Sep 16, 2002 | 7.132 | 7.204 | 7.132 | 7.177 | 7,812 | +0.05(+0.75%) |
Sep 13, 2002 | 7.060 | 7.148 | 7.060 | 7.123 | 5,022 | +0.06(+0.89%) |
Sep 12, 2002 | 7.025 | 7.078 | 7.025 | 7.060 | 12,834 | +0.05(+0.77%) |
Sep 11, 2002 | 7.007 | 7.007 | 7.007 | 7.007 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 7.069 | 7.069 | 7.007 | 7.007 | 14,509 | -0.06(-0.89%) |
Sep 09, 2002 | 7.096 | 7.096 | 7.069 | 7.069 | 3,348 | +0.01(+0.13%) |
Sep 06, 2002 | 6.899 | 7.078 | 6.899 | 7.060 | 15,067 | +0.13(+1.81%) |
Sep 05, 2002 | 6.944 | 6.946 | 6.926 | 6.935 | 6,696 | -0.05(-0.77%) |
Sep 04, 2002 | 6.935 | 6.989 | 6.863 | 6.989 | 13,393 | +0.03(+0.39%) |
Sep 03, 2002 | 6.971 | 6.971 | 6.917 | 6.962 | 6,696 | -0.01(-0.13%) |
Aug 30, 2002 | 6.908 | 6.971 | 6.899 | 6.971 | 9,486 | +0.04(+0.52%) |
Aug 29, 2002 | 6.962 | 6.964 | 6.935 | 6.935 | 2,232 | -0.07(-1.02%) |
Aug 28, 2002 | 7.078 | 7.078 | 6.998 | 7.007 | 19,531 | -0.12(-1.64%) |
Aug 27, 2002 | 7.136 | 7.136 | 7.123 | 7.123 | 3,348 | -0.04(-0.63%) |
Aug 26, 2002 | 7.168 | 7.168 | 7.168 | 7.168 | 2,232 | -0.04(-0.50%) |
Aug 23, 2002 | 7.213 | 7.213 | 7.204 | 7.204 | 11,718 | -0.05(-0.74%) |
Aug 22, 2002 | 7.007 | 7.258 | 7.007 | 7.258 | 40,179 | +0.25(+3.58%) |
Aug 21, 2002 | 6.917 | 7.007 | 6.917 | 7.007 | 3,906 | +0.04(+0.59%) |
Aug 20, 2002 | 6.989 | 6.989 | 6.965 | 6.965 | 2,232 | -0.03(-0.46%) |
Aug 16, 2002 | 6.989 | 7.060 | 6.989 | 6.998 | 12,276 | +0.01(+0.13%) |
Aug 15, 2002 | 6.845 | 7.007 | 6.845 | 6.989 | 22,879 | +0.19(+2.77%) |
Aug 14, 2002 | 6.738 | 6.810 | 6.738 | 6.801 | 6,138 | +0.11(+1.61%) |
Aug 13, 2002 | 6.632 | 6.693 | 6.632 | 6.693 | 6,138 | +0.06(+0.95%) |
Aug 12, 2002 | 6.630 | 6.630 | 6.621 | 6.630 | 6,138 | +0.01(+0.14%) |
Aug 07, 2002 | 6.621 | 6.621 | 6.621 | 6.621 | 1,674 | +0.00(+0.00%) |
Aug 06, 2002 | 6.586 | 6.630 | 6.586 | 6.621 | 16,183 | +0.01(+0.14%) |
Aug 05, 2002 | 6.612 | 6.612 | 6.594 | 6.612 | 21,763 | -0.02(-0.27%) |
Aug 02, 2002 | 6.630 | 6.630 | 6.630 | 6.630 | 1,674 | -0.02(-0.27%) |
Aug 01, 2002 | 6.666 | 6.681 | 6.648 | 6.648 | 4,464 | -0.04(-0.54%) |
Jul 31, 2002 | 6.612 | 6.684 | 6.612 | 6.684 | 11,160 | +0.10(+1.52%) |
Jul 30, 2002 | 6.630 | 6.630 | 6.577 | 6.584 | 18,973 | -0.01(-0.16%) |
Jul 29, 2002 | 6.612 | 6.612 | 6.577 | 6.594 | 2,232 | -0.04(-0.54%) |
Jul 26, 2002 | 6.630 | 6.630 | 6.630 | 6.630 | 1,116 | -0.03(-0.40%) |
Jul 25, 2002 | 6.498 | 6.657 | 6.498 | 6.657 | 22,879 | +0.15(+2.34%) |
Jul 24, 2002 | 6.586 | 6.586 | 6.496 | 6.505 | 15,067 | -0.13(-1.89%) |
Jul 23, 2002 | 6.693 | 6.698 | 6.630 | 6.630 | 77,009 | -0.07(-1.07%) |
Jul 22, 2002 | 6.827 | 6.827 | 6.702 | 6.702 | 30,692 | -0.17(-2.48%) |
Jul 19, 2002 | 6.854 | 6.894 | 6.854 | 6.872 | 7,812 | -0.04(-0.65%) |
Jul 17, 2002 | 6.989 | 6.989 | 6.917 | 6.917 | 49,665 | -0.29(-3.98%) |
Jul 12, 2002 | 7.258 | 7.311 | 7.204 | 7.204 | 12,276 | -0.05(-0.74%) |
Jul 11, 2002 | 7.258 | 7.338 | 7.258 | 7.258 | 11,160 | -0.02(-0.25%) |
Jul 10, 2002 | 7.231 | 7.320 | 7.200 | 7.275 | 14,509 | +0.08(+1.12%) |
Jul 09, 2002 | 7.168 | 7.195 | 7.168 | 7.195 | 40,737 | -0.03(-0.37%) |
Jul 08, 2002 | 7.186 | 7.222 | 7.186 | 7.222 | 3,348 | +0.04(+0.50%) |
Jul 05, 2002 | 7.132 | 7.186 | 7.114 | 7.186 | 7,254 | +0.04(+0.50%) |
Jul 04, 2002 | 7.222 | 7.256 | 7.150 | 7.150 | 17,857 | +0.00(+0.00%) |
Jul 03, 2002 | 7.222 | 7.256 | 7.150 | 7.150 | 17,857 | -0.11(-1.48%) |
Jul 02, 2002 | 7.275 | 7.275 | 7.213 | 7.258 | 10,044 | -0.04(-0.61%) |