Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.338 | 6.553 | 6.338 | 6.375 | 77,699 | -0.10(-1.60%) |
Sep 27, 2002 | 6.524 | 6.590 | 6.464 | 6.479 | 51,259 | -0.01(-0.23%) |
Sep 26, 2002 | 6.449 | 6.598 | 6.449 | 6.494 | 1,377,675 | +0.15(+2.34%) |
Sep 25, 2002 | 6.375 | 6.442 | 6.309 | 6.346 | 1,364,051 | +0.03(+0.47%) |
Sep 24, 2002 | 6.353 | 6.524 | 6.301 | 6.316 | 696,054 | -0.04(-0.70%) |
Sep 23, 2002 | 6.524 | 6.524 | 6.361 | 6.361 | 12,949 | -0.13(-1.94%) |
Sep 20, 2002 | 6.457 | 6.487 | 6.420 | 6.487 | 14,163 | -0.10(-1.57%) |
Sep 19, 2002 | 6.627 | 6.627 | 6.590 | 6.590 | 5,395 | -0.11(-1.66%) |
Sep 18, 2002 | 6.605 | 6.776 | 6.568 | 6.702 | 9,442 | -0.08(-1.20%) |
Sep 17, 2002 | 6.857 | 6.894 | 6.679 | 6.783 | 3,237 | +0.03(+0.44%) |
Sep 16, 2002 | 6.746 | 6.857 | 6.716 | 6.753 | 39,658 | +0.00(+0.00%) |
Sep 13, 2002 | 6.746 | 6.753 | 6.746 | 6.753 | 13,624 | -0.07(-0.98%) |
Sep 12, 2002 | 7.005 | 7.005 | 6.820 | 6.820 | 5,665 | -0.09(-1.29%) |
Sep 11, 2002 | 7.035 | 7.035 | 6.909 | 6.909 | 1,753 | +0.01(+0.21%) |
Sep 10, 2002 | 6.998 | 6.998 | 6.894 | 6.894 | 4,721 | +0.09(+1.31%) |
Sep 09, 2002 | 6.828 | 6.835 | 6.783 | 6.805 | 94,426 | -0.04(-0.65%) |
Sep 06, 2002 | 6.968 | 6.968 | 6.828 | 6.850 | 2,023 | +0.10(+1.43%) |
Sep 05, 2002 | 6.790 | 6.790 | 6.753 | 6.753 | 4,316 | -0.14(-2.04%) |
Sep 04, 2002 | 7.005 | 7.035 | 6.828 | 6.894 | 54,497 | +0.00(+0.00%) |
Sep 03, 2002 | 7.117 | 7.154 | 6.894 | 6.894 | 9,086,074 | -0.30(-4.12%) |
Aug 30, 2002 | 7.191 | 7.191 | 7.050 | 7.191 | 14,703 | +0.04(+0.52%) |
Aug 29, 2002 | 7.013 | 7.213 | 7.013 | 7.154 | 51,394 | -0.11(-1.53%) |
Aug 28, 2002 | 7.191 | 7.265 | 7.124 | 7.265 | 107,510 | -0.02(-0.31%) |
Aug 27, 2002 | 7.154 | 7.332 | 7.154 | 7.287 | 61,242 | +0.04(+0.51%) |
Aug 26, 2002 | 7.265 | 7.265 | 7.132 | 7.250 | 10,791 | +0.10(+1.45%) |
Aug 23, 2002 | 7.206 | 7.287 | 7.139 | 7.146 | 40,468 | -0.12(-1.63%) |
Aug 22, 2002 | 7.191 | 7.265 | 7.087 | 7.265 | 15,917 | +0.07(+1.03%) |
Aug 21, 2002 | 7.072 | 7.213 | 7.072 | 7.191 | 3,237 | +0.04(+0.52%) |
Aug 20, 2002 | 7.117 | 7.154 | 7.043 | 7.154 | 6,744 | +0.01(+0.10%) |
Aug 16, 2002 | 7.146 | 7.146 | 7.013 | 7.146 | 6,474 | -0.02(-0.31%) |
Aug 15, 2002 | 7.161 | 7.169 | 7.117 | 7.169 | 33,588 | +0.10(+1.36%) |
Aug 14, 2002 | 7.020 | 7.072 | 6.894 | 7.072 | 30,081 | -0.01(-0.10%) |
Aug 13, 2002 | 7.117 | 7.139 | 6.909 | 7.080 | 244,158 | +0.03(+0.42%) |
Aug 12, 2002 | 7.043 | 7.072 | 7.043 | 7.050 | 944 | +0.23(+3.37%) |
Aug 07, 2002 | 7.005 | 7.035 | 6.746 | 6.820 | 17,401 | -0.05(-0.76%) |
Aug 06, 2002 | 6.709 | 6.931 | 6.709 | 6.872 | 69,470 | +0.23(+3.46%) |
Aug 05, 2002 | 6.805 | 6.805 | 6.635 | 6.642 | 206,792 | -0.19(-2.82%) |
Aug 02, 2002 | 6.968 | 6.968 | 6.820 | 6.835 | 8,498 | -0.10(-1.39%) |
Aug 01, 2002 | 6.968 | 6.968 | 6.865 | 6.931 | 47,617 | +0.07(+0.97%) |
Jul 31, 2002 | 6.857 | 6.983 | 6.828 | 6.865 | 19,424 | -0.07(-1.07%) |
Jul 30, 2002 | 6.968 | 7.072 | 6.872 | 6.939 | 24,415 | -0.10(-1.37%) |
Jul 29, 2002 | 6.872 | 7.035 | 6.865 | 7.035 | 8,768 | +0.38(+5.68%) |
Jul 26, 2002 | 6.709 | 6.746 | 6.657 | 6.657 | 4,316 | -0.09(-1.32%) |
Jul 25, 2002 | 6.672 | 6.850 | 6.672 | 6.746 | 39,658 | +0.04(+0.55%) |
Jul 24, 2002 | 6.487 | 6.776 | 6.375 | 6.709 | 31,295 | +0.04(+0.56%) |
Jul 23, 2002 | 6.709 | 6.857 | 6.524 | 6.672 | 126,126 | -0.09(-1.32%) |
Jul 22, 2002 | 7.117 | 7.117 | 6.746 | 6.761 | 15,647 | -0.38(-5.30%) |
Jul 19, 2002 | 7.265 | 7.295 | 7.124 | 7.139 | 7,014 | -0.13(-1.73%) |
Jul 17, 2002 | 7.413 | 7.413 | 7.265 | 7.265 | 44,919 | -0.26(-3.45%) |
Jul 12, 2002 | 7.569 | 7.599 | 7.502 | 7.524 | 127,070 | -0.07(-0.98%) |
Jul 11, 2002 | 7.487 | 7.673 | 7.487 | 7.599 | 270,058 | -0.09(-1.16%) |
Jul 10, 2002 | 7.858 | 7.858 | 7.569 | 7.688 | 527,166 | -0.24(-3.08%) |
Jul 09, 2002 | 7.888 | 7.932 | 7.806 | 7.932 | 33,993 | +0.06(+0.75%) |
Jul 08, 2002 | 7.843 | 7.880 | 7.717 | 7.873 | 7,958 | +0.16(+2.02%) |
Jul 05, 2002 | 7.650 | 7.821 | 7.650 | 7.717 | 19,154 | +0.08(+1.07%) |
Jul 04, 2002 | 7.450 | 7.636 | 7.450 | 7.636 | 35,477 | +0.00(+0.00%) |
Jul 03, 2002 | 7.450 | 7.636 | 7.450 | 7.636 | 35,477 | +0.00(+0.00%) |
Jul 02, 2002 | 7.880 | 7.888 | 6.968 | 7.636 | 72,303 | -0.28(-3.56%) |