Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.927 | 6.991 | 6.731 | 6.969 | 321,948 | -0.10(-1.42%) |
Sep 27, 2002 | 7.149 | 7.252 | 7.047 | 7.070 | 186,938 | -0.06(-0.82%) |
Sep 26, 2002 | 6.988 | 7.176 | 6.930 | 7.128 | 518,328 | +0.34(+5.07%) |
Sep 25, 2002 | 6.787 | 6.853 | 6.737 | 6.784 | 235,088 | +0.17(+2.56%) |
Sep 24, 2002 | 6.640 | 6.759 | 6.570 | 6.615 | 450,350 | -0.37(-5.34%) |
Sep 23, 2002 | 7.011 | 7.017 | 6.927 | 6.987 | 348,384 | -0.13(-1.89%) |
Sep 20, 2002 | 7.096 | 7.144 | 7.012 | 7.122 | 709,986 | +0.13(+1.88%) |
Sep 19, 2002 | 6.989 | 7.075 | 6.950 | 6.991 | 381,429 | -0.23(-3.13%) |
Sep 18, 2002 | 7.085 | 7.229 | 7.055 | 7.216 | 269,077 | -0.12(-1.63%) |
Sep 17, 2002 | 7.435 | 7.486 | 7.282 | 7.336 | 128,401 | +0.00(+0.06%) |
Sep 16, 2002 | 7.323 | 7.361 | 7.255 | 7.332 | 204,876 | -0.05(-0.62%) |
Sep 13, 2002 | 7.285 | 7.431 | 7.267 | 7.377 | 632,568 | -0.01(-0.14%) |
Sep 12, 2002 | 7.388 | 7.468 | 7.340 | 7.388 | 190,714 | -0.15(-2.05%) |
Sep 11, 2002 | 7.653 | 7.705 | 7.536 | 7.542 | 71,754 | -0.04(-0.54%) |
Sep 10, 2002 | 7.389 | 7.609 | 7.389 | 7.584 | 258,692 | +0.30(+4.15%) |
Sep 09, 2002 | 7.242 | 7.290 | 7.096 | 7.282 | 125,569 | +0.09(+1.27%) |
Sep 06, 2002 | 7.102 | 7.224 | 7.065 | 7.191 | 140,675 | +0.10(+1.45%) |
Sep 05, 2002 | 7.001 | 7.112 | 6.996 | 7.088 | 216,206 | -0.09(-1.23%) |
Sep 04, 2002 | 7.062 | 7.245 | 7.062 | 7.176 | 243,585 | -0.14(-1.95%) |
Sep 03, 2002 | 7.350 | 7.350 | 7.149 | 7.319 | 190,714 | -0.22(-2.95%) |
Aug 30, 2002 | 7.493 | 7.590 | 7.467 | 7.541 | 301,177 | +0.00(+0.00%) |
Aug 29, 2002 | 7.414 | 7.594 | 7.413 | 7.541 | 176,552 | -0.14(-1.86%) |
Aug 28, 2002 | 7.720 | 7.764 | 7.565 | 7.684 | 17,277,608 | -0.21(-2.62%) |
Aug 27, 2002 | 7.834 | 7.942 | 7.732 | 7.891 | 272,854 | +0.34(+4.56%) |
Aug 26, 2002 | 7.547 | 7.686 | 7.547 | 7.547 | 9,441,316 | -0.03(-0.45%) |
Aug 23, 2002 | 7.600 | 7.607 | 7.451 | 7.581 | 149,172 | -0.10(-1.26%) |
Aug 22, 2002 | 7.627 | 7.740 | 7.563 | 7.677 | 263,412 | +0.09(+1.21%) |
Aug 21, 2002 | 7.632 | 7.679 | 7.573 | 7.585 | 89,692 | +0.17(+2.30%) |
Aug 20, 2002 | 7.478 | 7.494 | 7.329 | 7.414 | 264,356 | +0.32(+4.46%) |
Aug 16, 2002 | 7.186 | 7.237 | 7.096 | 7.098 | 244,530 | -0.09(-1.24%) |
Aug 15, 2002 | 7.045 | 7.218 | 7.045 | 7.186 | 272,854 | +0.16(+2.34%) |
Aug 14, 2002 | 6.876 | 7.075 | 6.823 | 7.022 | 185,993 | -0.02(-0.23%) |
Aug 13, 2002 | 6.980 | 7.152 | 6.969 | 7.038 | 148,228 | -0.16(-2.28%) |
Aug 12, 2002 | 7.024 | 7.218 | 7.024 | 7.202 | 4,720,658 | +0.36(+5.26%) |
Aug 07, 2002 | 6.773 | 6.879 | 6.617 | 6.842 | 225,647 | +0.08(+1.17%) |
Aug 06, 2002 | 6.481 | 6.810 | 6.481 | 6.763 | 309,675 | +0.20(+2.98%) |
Aug 05, 2002 | 6.651 | 6.714 | 6.472 | 6.567 | 262,468 | -0.33(-4.76%) |
Aug 02, 2002 | 6.992 | 7.038 | 6.895 | 6.895 | 208,653 | -0.07(-0.99%) |
Aug 01, 2002 | 7.171 | 7.181 | 6.964 | 6.964 | 456,959 | -0.59(-7.86%) |
Jul 31, 2002 | 7.329 | 7.568 | 7.263 | 7.558 | 557,981 | +0.14(+1.87%) |
Jul 30, 2002 | 7.407 | 7.461 | 7.325 | 7.420 | 118,960 | +0.00(+0.00%) |
Jul 29, 2002 | 7.234 | 7.420 | 7.229 | 7.420 | 117,072 | +0.48(+6.85%) |
Jul 26, 2002 | 7.124 | 7.178 | 6.797 | 6.944 | 486,227 | -0.21(-2.89%) |
Jul 25, 2002 | 7.044 | 7.176 | 7.031 | 7.150 | 403,144 | -0.09(-1.19%) |
Jul 24, 2002 | 6.848 | 8.366 | 6.779 | 7.236 | 679,774 | +0.18(+2.58%) |
Jul 23, 2002 | 7.130 | 7.241 | 7.038 | 7.054 | 498,501 | -0.20(-2.79%) |
Jul 22, 2002 | 7.610 | 7.665 | 7.256 | 7.256 | 702,433 | -0.38(-4.98%) |
Jul 19, 2002 | 7.804 | 7.848 | 7.600 | 7.637 | 199,211 | -0.08(-1.08%) |
Jul 17, 2002 | 7.565 | 7.727 | 7.565 | 7.720 | 270,021 | +0.08(+1.03%) |
Jul 12, 2002 | 7.794 | 7.794 | 7.573 | 7.642 | 220,926 | -0.20(-2.50%) |
Jul 11, 2002 | 7.732 | 7.838 | 7.692 | 7.838 | 180,329 | -0.14(-1.74%) |
Jul 10, 2002 | 8.129 | 8.129 | 7.960 | 7.977 | 153,893 | -0.21(-2.51%) |
Jul 09, 2002 | 8.188 | 8.188 | 8.182 | 8.182 | 256,803 | -0.01(-0.08%) |
Jul 08, 2002 | 8.161 | 8.188 | 8.161 | 8.188 | 278,518 | +0.03(+0.34%) |
Jul 05, 2002 | 8.009 | 8.169 | 8.009 | 8.161 | 217,150 | +0.51(+6.66%) |
Jul 04, 2002 | 7.755 | 7.785 | 7.557 | 7.651 | 383,317 | +0.00(+0.00%) |
Jul 03, 2002 | 7.755 | 7.785 | 7.557 | 7.651 | 383,317 | -0.08(-0.99%) |
Jul 02, 2002 | 7.919 | 8.018 | 7.690 | 7.728 | 444,685 | -0.09(-1.21%) |