Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.423 | 6.790 | 6.393 | 6.760 | 408,645 | +0.31(+4.78%) |
Sep 27, 2002 | 6.523 | 6.648 | 6.444 | 6.451 | 143,291 | -0.03(-0.51%) |
Sep 26, 2002 | 6.218 | 6.495 | 6.185 | 6.484 | 122,505 | +0.33(+5.42%) |
Sep 25, 2002 | 6.128 | 6.186 | 6.094 | 6.150 | 56,608 | +0.04(+0.72%) |
Sep 24, 2002 | 6.174 | 6.206 | 6.105 | 6.106 | 61,916 | -0.07(-1.15%) |
Sep 23, 2002 | 6.290 | 6.290 | 6.105 | 6.177 | 107,910 | -0.07(-1.19%) |
Sep 20, 2002 | 6.263 | 6.278 | 6.207 | 6.252 | 83,144 | +0.07(+1.13%) |
Sep 19, 2002 | 6.280 | 6.287 | 6.166 | 6.182 | 69,876 | -0.08(-1.32%) |
Sep 18, 2002 | 6.173 | 6.294 | 6.173 | 6.264 | 79,606 | +0.05(+0.75%) |
Sep 17, 2002 | 6.331 | 6.348 | 6.142 | 6.218 | 95,527 | -0.13(-2.00%) |
Sep 16, 2002 | 6.388 | 6.467 | 6.331 | 6.345 | 65,454 | -0.02(-0.32%) |
Sep 13, 2002 | 6.286 | 6.387 | 6.286 | 6.365 | 107,910 | -0.02(-0.30%) |
Sep 12, 2002 | 6.472 | 6.506 | 6.382 | 6.384 | 59,704 | -0.09(-1.41%) |
Sep 11, 2002 | 6.518 | 6.527 | 6.475 | 6.476 | 31,842 | -0.01(-0.21%) |
Sep 10, 2002 | 6.633 | 6.659 | 6.450 | 6.489 | 123,389 | -0.17(-2.50%) |
Sep 09, 2002 | 6.444 | 6.692 | 6.417 | 6.656 | 111,006 | +0.21(+3.19%) |
Sep 06, 2002 | 6.359 | 6.501 | 6.359 | 6.450 | 202,111 | +0.17(+2.66%) |
Sep 05, 2002 | 6.218 | 6.328 | 6.218 | 6.283 | 179,998 | +0.04(+0.58%) |
Sep 04, 2002 | 6.077 | 6.246 | 6.049 | 6.246 | 100,392 | +0.14(+2.31%) |
Sep 03, 2002 | 6.184 | 6.214 | 6.105 | 6.105 | 66,338 | -0.10(-1.64%) |
Aug 30, 2002 | 6.260 | 6.359 | 6.207 | 6.207 | 3,714,962 | -0.07(-1.15%) |
Aug 29, 2002 | 6.139 | 6.292 | 6.139 | 6.279 | 95,527 | +0.13(+2.17%) |
Aug 28, 2002 | 6.292 | 6.292 | 6.133 | 6.146 | 118,524 | -0.17(-2.67%) |
Aug 27, 2002 | 6.410 | 6.478 | 6.314 | 6.314 | 168,942 | -0.10(-1.50%) |
Aug 26, 2002 | 6.467 | 6.501 | 6.241 | 6.410 | 108,353 | -0.08(-1.22%) |
Aug 23, 2002 | 6.659 | 6.682 | 6.489 | 6.489 | 86,240 | -0.20(-2.94%) |
Aug 22, 2002 | 6.738 | 6.817 | 6.682 | 6.686 | 79,606 | -0.07(-1.02%) |
Aug 21, 2002 | 6.535 | 6.755 | 6.535 | 6.755 | 168,500 | +0.20(+3.07%) |
Aug 20, 2002 | 6.659 | 6.693 | 6.535 | 6.554 | 113,660 | +0.01(+0.19%) |
Aug 16, 2002 | 6.472 | 6.602 | 6.444 | 6.541 | 112,775 | +0.05(+0.80%) |
Aug 15, 2002 | 6.557 | 6.608 | 6.467 | 6.489 | 86,240 | -0.12(-1.80%) |
Aug 14, 2002 | 6.688 | 6.765 | 6.450 | 6.608 | 150,367 | -0.08(-1.18%) |
Aug 13, 2002 | 7.015 | 7.015 | 6.687 | 6.687 | 530,708 | -0.32(-4.52%) |
Aug 12, 2002 | 7.092 | 7.092 | 6.953 | 7.004 | 86,682 | -0.29(-3.95%) |
Aug 07, 2002 | 7.337 | 7.394 | 7.180 | 7.292 | 146,387 | -0.02(-0.23%) |
Aug 06, 2002 | 7.224 | 7.354 | 7.224 | 7.309 | 91,105 | +0.11(+1.49%) |
Aug 05, 2002 | 7.219 | 7.303 | 7.151 | 7.202 | 84,471 | -0.04(-0.56%) |
Aug 02, 2002 | 7.513 | 7.513 | 7.241 | 7.242 | 79,164 | -0.25(-3.31%) |
Aug 01, 2002 | 7.479 | 7.518 | 7.422 | 7.490 | 123,389 | -0.06(-0.82%) |
Jul 31, 2002 | 7.681 | 7.710 | 7.552 | 7.552 | 47,763 | -0.13(-1.68%) |
Jul 30, 2002 | 7.699 | 7.727 | 7.517 | 7.681 | 93,758 | -0.03(-0.38%) |
Jul 29, 2002 | 7.404 | 7.710 | 7.404 | 7.710 | 184,863 | +0.33(+4.54%) |
Jul 26, 2002 | 7.510 | 7.510 | 7.363 | 7.376 | 98,181 | -0.13(-1.79%) |
Jul 25, 2002 | 7.660 | 7.816 | 7.428 | 7.510 | 189,286 | +0.00(+0.05%) |
Jul 24, 2002 | 7.004 | 7.507 | 6.931 | 7.507 | 189,728 | +0.40(+5.65%) |
Jul 23, 2002 | 7.264 | 7.303 | 7.075 | 7.106 | 129,581 | -0.18(-2.48%) |
Jul 22, 2002 | 7.530 | 7.541 | 7.254 | 7.286 | 116,755 | -0.25(-3.37%) |
Jul 19, 2002 | 7.767 | 7.767 | 7.507 | 7.541 | 77,395 | -0.24(-3.05%) |
Jul 17, 2002 | 7.716 | 7.857 | 7.635 | 7.778 | 85,355 | -0.12(-1.57%) |
Jul 12, 2002 | 7.925 | 8.055 | 7.863 | 7.903 | 136,657 | +0.01(+0.14%) |
Jul 11, 2002 | 7.999 | 8.022 | 7.891 | 7.891 | 119,851 | -0.13(-1.62%) |
Jul 10, 2002 | 8.290 | 8.290 | 8.004 | 8.021 | 148,156 | -0.28(-3.43%) |
Jul 09, 2002 | 8.344 | 8.344 | 8.306 | 8.306 | 139,311 | -0.06(-0.69%) |
Jul 08, 2002 | 8.519 | 8.519 | 8.364 | 8.364 | 107,026 | -0.17(-1.95%) |
Jul 05, 2002 | 8.366 | 8.557 | 8.366 | 8.530 | 87,124 | +0.19(+2.31%) |
Jul 04, 2002 | 8.468 | 8.575 | 8.176 | 8.338 | 174,691 | +0.00(+0.00%) |
Jul 03, 2002 | 8.468 | 8.575 | 8.176 | 8.338 | 174,691 | -0.16(-1.90%) |
Jul 02, 2002 | 8.654 | 8.825 | 8.483 | 8.500 | 171,153 | -0.15(-1.79%) |