Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.340 | 6.555 | 6.340 | 6.377 | 77,676 | -0.10(-1.60%) |
Sep 27, 2002 | 6.526 | 6.592 | 6.466 | 6.481 | 51,245 | -0.01(-0.23%) |
Sep 26, 2002 | 6.451 | 6.600 | 6.451 | 6.496 | 1,377,279 | +0.15(+2.34%) |
Sep 25, 2002 | 6.377 | 6.444 | 6.310 | 6.348 | 1,363,658 | +0.03(+0.47%) |
Sep 24, 2002 | 6.355 | 6.526 | 6.303 | 6.318 | 695,854 | -0.04(-0.70%) |
Sep 23, 2002 | 6.526 | 6.526 | 6.362 | 6.362 | 12,946 | -0.13(-1.94%) |
Sep 20, 2002 | 6.459 | 6.488 | 6.422 | 6.488 | 14,159 | -0.10(-1.57%) |
Sep 19, 2002 | 6.629 | 6.629 | 6.592 | 6.592 | 5,394 | -0.11(-1.66%) |
Sep 18, 2002 | 6.607 | 6.778 | 6.570 | 6.703 | 9,439 | -0.08(-1.20%) |
Sep 17, 2002 | 6.859 | 6.896 | 6.681 | 6.785 | 3,236 | +0.03(+0.44%) |
Sep 16, 2002 | 6.748 | 6.859 | 6.718 | 6.755 | 39,647 | +0.00(+0.00%) |
Sep 13, 2002 | 6.748 | 6.755 | 6.748 | 6.755 | 13,620 | -0.07(-0.98%) |
Sep 12, 2002 | 7.008 | 7.008 | 6.822 | 6.822 | 5,663 | -0.09(-1.29%) |
Sep 11, 2002 | 7.037 | 7.037 | 6.911 | 6.911 | 1,753 | +0.01(+0.22%) |
Sep 10, 2002 | 7.000 | 7.000 | 6.896 | 6.896 | 4,719 | +0.09(+1.31%) |
Sep 09, 2002 | 6.830 | 6.837 | 6.785 | 6.807 | 94,398 | -0.04(-0.65%) |
Sep 06, 2002 | 6.970 | 6.970 | 6.830 | 6.852 | 2,022 | +0.10(+1.43%) |
Sep 05, 2002 | 6.792 | 6.792 | 6.755 | 6.755 | 4,315 | -0.14(-2.04%) |
Sep 04, 2002 | 7.008 | 7.037 | 6.830 | 6.896 | 54,481 | +0.00(+0.00%) |
Sep 03, 2002 | 7.119 | 7.156 | 6.896 | 6.896 | 9,083,461 | -0.30(-4.12%) |
Aug 30, 2002 | 7.193 | 7.193 | 7.052 | 7.193 | 14,699 | +0.04(+0.52%) |
Aug 29, 2002 | 7.015 | 7.215 | 7.015 | 7.156 | 51,379 | -0.11(-1.53%) |
Aug 28, 2002 | 7.193 | 7.267 | 7.126 | 7.267 | 107,479 | -0.02(-0.31%) |
Aug 27, 2002 | 7.156 | 7.334 | 7.156 | 7.289 | 61,224 | +0.04(+0.51%) |
Aug 26, 2002 | 7.267 | 7.267 | 7.134 | 7.252 | 10,788 | +0.10(+1.45%) |
Aug 23, 2002 | 7.208 | 7.289 | 7.141 | 7.148 | 40,456 | -0.12(-1.63%) |
Aug 22, 2002 | 7.193 | 7.267 | 7.089 | 7.267 | 15,912 | +0.07(+1.03%) |
Aug 21, 2002 | 7.074 | 7.215 | 7.074 | 7.193 | 3,236 | +0.04(+0.52%) |
Aug 20, 2002 | 7.119 | 7.156 | 7.045 | 7.156 | 6,742 | +0.01(+0.10%) |
Aug 16, 2002 | 7.148 | 7.148 | 7.015 | 7.148 | 6,473 | -0.02(-0.31%) |
Aug 15, 2002 | 7.163 | 7.171 | 7.119 | 7.171 | 33,579 | +0.10(+1.36%) |
Aug 14, 2002 | 7.022 | 7.074 | 6.896 | 7.074 | 30,072 | -0.01(-0.10%) |
Aug 13, 2002 | 7.119 | 7.141 | 6.911 | 7.082 | 244,088 | +0.03(+0.42%) |
Aug 12, 2002 | 7.045 | 7.074 | 7.045 | 7.052 | 943 | +0.23(+3.37%) |
Aug 07, 2002 | 7.008 | 7.037 | 6.748 | 6.822 | 17,396 | -0.05(-0.76%) |
Aug 06, 2002 | 6.711 | 6.933 | 6.711 | 6.874 | 69,450 | +0.23(+3.46%) |
Aug 05, 2002 | 6.807 | 6.807 | 6.637 | 6.644 | 206,733 | -0.19(-2.82%) |
Aug 02, 2002 | 6.970 | 6.970 | 6.822 | 6.837 | 8,495 | -0.10(-1.39%) |
Aug 01, 2002 | 6.970 | 6.970 | 6.867 | 6.933 | 47,603 | +0.07(+0.97%) |
Jul 31, 2002 | 6.859 | 6.985 | 6.830 | 6.867 | 19,419 | -0.07(-1.07%) |
Jul 30, 2002 | 6.970 | 7.074 | 6.874 | 6.941 | 24,408 | -0.10(-1.37%) |
Jul 29, 2002 | 6.874 | 7.037 | 6.867 | 7.037 | 8,765 | +0.38(+5.68%) |
Jul 26, 2002 | 6.711 | 6.748 | 6.659 | 6.659 | 4,315 | -0.09(-1.32%) |
Jul 25, 2002 | 6.674 | 6.852 | 6.674 | 6.748 | 39,647 | +0.04(+0.55%) |
Jul 24, 2002 | 6.488 | 6.778 | 6.377 | 6.711 | 31,286 | +0.04(+0.56%) |
Jul 23, 2002 | 6.711 | 6.859 | 6.526 | 6.674 | 126,089 | -0.09(-1.32%) |
Jul 22, 2002 | 7.119 | 7.119 | 6.748 | 6.763 | 15,643 | -0.38(-5.30%) |
Jul 19, 2002 | 7.267 | 7.297 | 7.126 | 7.141 | 7,012 | -0.13(-1.73%) |
Jul 17, 2002 | 7.415 | 7.415 | 7.267 | 7.267 | 44,906 | -0.26(-3.45%) |
Jul 12, 2002 | 7.571 | 7.601 | 7.504 | 7.527 | 127,033 | -0.07(-0.98%) |
Jul 11, 2002 | 7.489 | 7.675 | 7.489 | 7.601 | 269,980 | -0.09(-1.16%) |
Jul 10, 2002 | 7.860 | 7.860 | 7.571 | 7.690 | 527,015 | -0.24(-3.08%) |
Jul 09, 2002 | 7.890 | 7.934 | 7.808 | 7.934 | 33,983 | +0.06(+0.75%) |
Jul 08, 2002 | 7.845 | 7.883 | 7.719 | 7.875 | 7,956 | +0.16(+2.02%) |
Jul 05, 2002 | 7.653 | 7.823 | 7.653 | 7.719 | 19,149 | +0.08(+1.07%) |
Jul 04, 2002 | 7.452 | 7.638 | 7.452 | 7.638 | 35,466 | +0.00(+0.00%) |
Jul 03, 2002 | 7.452 | 7.638 | 7.452 | 7.638 | 35,466 | +0.00(+0.00%) |
Jul 02, 2002 | 7.883 | 7.890 | 6.970 | 7.638 | 72,282 | -0.28(-3.56%) |