Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.712 | 6.778 | 6.450 | 6.668 | 96,600 | -0.05(-0.73%) |
Sep 27, 2002 | 7.160 | 7.160 | 6.696 | 6.717 | 18,295 | -0.42(-5.82%) |
Sep 26, 2002 | 6.832 | 7.133 | 6.799 | 7.133 | 72,267 | +0.36(+5.24%) |
Sep 25, 2002 | 6.723 | 6.898 | 6.701 | 6.778 | 64,949 | +0.09(+1.39%) |
Sep 24, 2002 | 6.690 | 6.838 | 6.603 | 6.685 | 68,242 | -0.01(-0.08%) |
Sep 23, 2002 | 6.903 | 6.936 | 6.570 | 6.690 | 170,697 | -0.27(-3.85%) |
Sep 20, 2002 | 7.040 | 7.078 | 6.892 | 6.958 | 73,365 | +0.08(+1.19%) |
Sep 19, 2002 | 7.155 | 7.160 | 6.778 | 6.876 | 93,673 | -0.30(-4.12%) |
Sep 18, 2002 | 7.018 | 7.253 | 7.018 | 7.171 | 54,886 | +0.14(+2.02%) |
Sep 17, 2002 | 7.352 | 7.368 | 7.018 | 7.029 | 49,763 | -0.19(-2.58%) |
Sep 16, 2002 | 7.335 | 7.379 | 7.215 | 7.215 | 64,766 | -0.10(-1.42%) |
Sep 13, 2002 | 7.062 | 7.368 | 7.051 | 7.319 | 49,763 | +0.31(+4.45%) |
Sep 12, 2002 | 7.198 | 7.198 | 6.942 | 7.007 | 73,730 | -0.21(-2.88%) |
Sep 11, 2002 | 7.253 | 7.379 | 7.215 | 7.215 | 46,836 | -0.03(-0.38%) |
Sep 10, 2002 | 6.996 | 7.242 | 6.996 | 7.242 | 49,397 | +0.27(+3.92%) |
Sep 09, 2002 | 7.024 | 7.078 | 6.969 | 6.969 | 66,229 | -0.08(-1.16%) |
Sep 06, 2002 | 7.095 | 7.166 | 7.024 | 7.051 | 74,462 | -0.03(-0.39%) |
Sep 05, 2002 | 7.209 | 7.215 | 7.062 | 7.078 | 128,068 | -0.21(-2.92%) |
Sep 04, 2002 | 7.024 | 7.291 | 7.024 | 7.291 | 37,505 | +0.30(+4.22%) |
Sep 03, 2002 | 7.198 | 7.198 | 6.996 | 6.996 | 80,866 | -0.15(-2.07%) |
Aug 30, 2002 | 7.259 | 7.286 | 7.106 | 7.144 | 45,921 | -0.10(-1.36%) |
Aug 29, 2002 | 6.985 | 7.242 | 6.942 | 7.242 | 89,831 | +0.26(+3.68%) |
Aug 28, 2002 | 7.051 | 7.127 | 6.985 | 6.985 | 68,791 | -0.23(-3.18%) |
Aug 27, 2002 | 7.406 | 7.406 | 7.116 | 7.215 | 100,991 | -0.16(-2.22%) |
Aug 26, 2002 | 7.352 | 7.477 | 7.133 | 7.379 | 158,805 | +0.03(+0.37%) |
Aug 23, 2002 | 7.548 | 7.625 | 7.352 | 7.352 | 99,527 | -0.22(-2.96%) |
Aug 22, 2002 | 7.537 | 7.641 | 7.521 | 7.576 | 53,788 | +0.04(+0.51%) |
Aug 21, 2002 | 7.532 | 7.597 | 7.488 | 7.537 | 79,951 | +0.02(+0.29%) |
Aug 20, 2002 | 7.543 | 7.614 | 7.488 | 7.516 | 134,838 | -0.03(-0.36%) |
Aug 16, 2002 | 7.302 | 7.652 | 7.302 | 7.543 | 139,777 | +0.23(+3.14%) |
Aug 15, 2002 | 7.297 | 7.324 | 7.171 | 7.313 | 88,733 | -0.01(-0.15%) |
Aug 14, 2002 | 7.106 | 7.324 | 7.095 | 7.324 | 54,520 | +0.19(+2.60%) |
Aug 13, 2002 | 7.237 | 7.313 | 7.138 | 7.138 | 59,460 | -0.11(-1.51%) |
Aug 12, 2002 | 7.051 | 7.270 | 7.024 | 7.248 | 44,275 | +0.02(+0.30%) |
Aug 07, 2002 | 7.198 | 7.242 | 7.018 | 7.226 | 60,009 | +0.04(+0.61%) |
Aug 06, 2002 | 6.953 | 7.182 | 6.953 | 7.182 | 58,911 | +0.24(+3.46%) |
Aug 05, 2002 | 7.024 | 7.040 | 6.914 | 6.942 | 49,397 | -0.11(-1.55%) |
Aug 02, 2002 | 7.373 | 7.373 | 6.827 | 7.051 | 82,878 | -0.31(-4.16%) |
Aug 01, 2002 | 7.226 | 7.428 | 7.226 | 7.357 | 90,013 | +0.20(+2.75%) |
Jul 31, 2002 | 7.565 | 7.565 | 7.160 | 7.160 | 98,064 | -0.44(-5.76%) |
Jul 30, 2002 | 7.324 | 7.597 | 7.215 | 7.597 | 143,802 | +0.27(+3.73%) |
Jul 29, 2002 | 7.133 | 7.483 | 7.133 | 7.324 | 112,151 | +0.25(+3.48%) |
Jul 26, 2002 | 6.838 | 7.100 | 6.838 | 7.078 | 37,322 | +0.24(+3.52%) |
Jul 25, 2002 | 6.816 | 6.980 | 6.767 | 6.838 | 91,294 | +0.01(+0.16%) |
Jul 24, 2002 | 6.368 | 6.832 | 5.876 | 6.827 | 287,056 | +0.35(+5.40%) |
Jul 23, 2002 | 6.963 | 6.963 | 6.406 | 6.477 | 567,161 | -0.49(-6.99%) |
Jul 22, 2002 | 6.936 | 6.996 | 6.871 | 6.963 | 83,793 | -0.03(-0.39%) |
Jul 19, 2002 | 7.051 | 7.346 | 6.942 | 6.991 | 181,674 | -0.09(-1.31%) |
Jul 17, 2002 | 6.838 | 7.188 | 6.832 | 7.084 | 182,955 | -0.27(-3.64%) |
Jul 12, 2002 | 7.543 | 7.587 | 7.264 | 7.352 | 74,828 | -0.19(-2.54%) |
Jul 11, 2002 | 7.597 | 7.679 | 7.461 | 7.543 | 70,803 | -0.11(-1.43%) |
Jul 10, 2002 | 7.636 | 7.707 | 7.543 | 7.652 | 91,111 | -0.09(-1.20%) |
Jul 09, 2002 | 7.477 | 7.745 | 7.477 | 7.745 | 189,541 | +0.27(+3.58%) |
Jul 08, 2002 | 7.439 | 7.477 | 7.439 | 7.477 | 88,916 | +0.04(+0.51%) |
Jul 05, 2002 | 7.570 | 7.570 | 7.434 | 7.439 | 39,335 | -0.08(-1.02%) |
Jul 04, 2002 | 7.341 | 7.625 | 7.270 | 7.516 | 104,833 | +0.00(+0.00%) |
Jul 03, 2002 | 7.341 | 7.625 | 7.270 | 7.516 | 104,833 | +0.31(+4.32%) |
Jul 02, 2002 | 7.215 | 7.275 | 7.171 | 7.204 | 47,019 | +0.04(+0.61%) |