Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.856 | 6.999 | 6.776 | 6.951 | 453,584 | +0.06(+0.83%) |
Sep 27, 2002 | 6.999 | 7.008 | 6.863 | 6.894 | 384,832 | -0.15(-2.17%) |
Sep 26, 2002 | 7.008 | 7.054 | 6.984 | 7.046 | 599,535 | +0.04(+0.54%) |
Sep 25, 2002 | 6.980 | 7.026 | 6.894 | 7.008 | 383,667 | +0.12(+1.80%) |
Sep 24, 2002 | 6.940 | 6.957 | 6.877 | 6.884 | 626,627 | -0.10(-1.47%) |
Sep 23, 2002 | 6.888 | 7.018 | 6.860 | 6.987 | 704,118 | +0.31(+4.69%) |
Sep 20, 2002 | 6.770 | 6.770 | 6.648 | 6.675 | 484,172 | -0.07(-1.02%) |
Sep 19, 2002 | 6.732 | 6.829 | 6.722 | 6.743 | 318,994 | -0.08(-1.23%) |
Sep 18, 2002 | 6.842 | 6.871 | 6.741 | 6.827 | 350,457 | -0.01(-0.17%) |
Sep 17, 2002 | 6.903 | 6.928 | 6.806 | 6.839 | 608,566 | -0.06(-0.83%) |
Sep 16, 2002 | 6.862 | 6.917 | 6.835 | 6.896 | 285,784 | +0.01(+0.17%) |
Sep 13, 2002 | 6.888 | 6.970 | 6.863 | 6.884 | 873,957 | +0.01(+0.14%) |
Sep 12, 2002 | 7.031 | 7.039 | 6.875 | 6.875 | 396,485 | -0.11(-1.56%) |
Sep 11, 2002 | 7.056 | 7.056 | 6.982 | 6.984 | 150,320 | +0.04(+0.60%) |
Sep 10, 2002 | 7.027 | 7.029 | 6.913 | 6.942 | 452,418 | -0.04(-0.63%) |
Sep 09, 2002 | 6.976 | 6.976 | 6.923 | 6.985 | 580,016 | +0.02(+0.36%) |
Sep 06, 2002 | 7.027 | 7.027 | 6.930 | 6.961 | 468,150 | +0.02(+0.28%) |
Sep 05, 2002 | 6.837 | 6.976 | 6.825 | 6.942 | 6,263,365 | +0.11(+1.65%) |
Sep 04, 2002 | 6.732 | 6.852 | 6.732 | 6.829 | 896,680 | +0.11(+1.70%) |
Sep 03, 2002 | 6.846 | 6.846 | 6.703 | 6.715 | 295,397 | -0.24(-3.43%) |
Aug 30, 2002 | 6.913 | 6.995 | 6.890 | 6.953 | 264,809 | +0.14(+1.99%) |
Aug 29, 2002 | 6.808 | 6.852 | 6.789 | 6.818 | 315,790 | -0.05(-0.75%) |
Aug 28, 2002 | 6.970 | 6.972 | 6.821 | 6.869 | 300,932 | -0.12(-1.75%) |
Aug 27, 2002 | 7.006 | 7.056 | 6.955 | 6.991 | 370,849 | +0.11(+1.66%) |
Aug 26, 2002 | 6.923 | 6.961 | 6.797 | 6.877 | 580,890 | -0.05(-0.72%) |
Aug 23, 2002 | 7.027 | 7.027 | 6.898 | 6.926 | 428,239 | -0.11(-1.57%) |
Aug 22, 2002 | 7.018 | 7.077 | 6.978 | 7.037 | 304,720 | +0.02(+0.33%) |
Aug 21, 2002 | 7.128 | 7.132 | 6.955 | 7.014 | 531,075 | +0.05(+0.77%) |
Aug 20, 2002 | 7.046 | 7.058 | 6.953 | 6.961 | 459,410 | -0.08(-1.08%) |
Aug 16, 2002 | 7.056 | 7.128 | 7.027 | 7.037 | 416,586 | -0.06(-0.91%) |
Aug 15, 2002 | 7.161 | 7.169 | 7.052 | 7.102 | 267,431 | +0.02(+0.22%) |
Aug 14, 2002 | 7.180 | 7.180 | 6.972 | 7.087 | 504,565 | +0.09(+1.28%) |
Aug 13, 2002 | 6.959 | 7.088 | 6.932 | 6.997 | 311,711 | -0.06(-0.81%) |
Aug 12, 2002 | 7.069 | 7.094 | 6.966 | 7.054 | 351,039 | +0.25(+3.61%) |
Aug 07, 2002 | 6.871 | 6.882 | 6.657 | 6.808 | 989,320 | -0.07(-0.97%) |
Aug 06, 2002 | 6.879 | 7.006 | 6.869 | 6.875 | 739,951 | +0.14(+2.07%) |
Aug 05, 2002 | 6.894 | 6.959 | 6.730 | 6.736 | 572,151 | -0.15(-2.19%) |
Aug 02, 2002 | 6.860 | 6.964 | 6.818 | 6.886 | 1,131,775 | +0.34(+5.12%) |
Aug 01, 2002 | 6.793 | 6.812 | 6.551 | 6.551 | 1,000,681 | -0.12(-1.74%) |
Jul 31, 2002 | 6.614 | 6.738 | 6.562 | 6.667 | 1,661,976 | +0.51(+8.24%) |
Jul 30, 2002 | 6.255 | 6.255 | 6.137 | 6.160 | 502,234 | -0.04(-0.62%) |
Jul 29, 2002 | 6.146 | 6.217 | 6.120 | 6.198 | 493,203 | +0.24(+4.03%) |
Jul 26, 2002 | 5.988 | 6.036 | 5.883 | 5.958 | 722,763 | -0.06(-0.98%) |
Jul 25, 2002 | 5.950 | 6.131 | 5.883 | 6.017 | 1,362,500 | +0.16(+2.70%) |
Jul 24, 2002 | 5.607 | 5.862 | 5.496 | 5.858 | 1,168,481 | +0.16(+2.88%) |
Jul 23, 2002 | 5.834 | 5.876 | 5.664 | 5.694 | 712,567 | -0.20(-3.37%) |
Jul 22, 2002 | 6.064 | 6.080 | 5.769 | 5.893 | 1,418,433 | -0.45(-7.07%) |
Jul 19, 2002 | 6.352 | 6.398 | 6.036 | 6.341 | 2,276,077 | -0.12(-1.92%) |
Jul 17, 2002 | 6.484 | 6.579 | 6.432 | 6.465 | 1,232,280 | -0.13(-2.02%) |
Jul 12, 2002 | 6.654 | 6.656 | 6.560 | 6.598 | 579,434 | -0.11(-1.59%) |
Jul 11, 2002 | 6.751 | 6.800 | 6.636 | 6.705 | 1,012,625 | +0.01(+0.17%) |
Jul 10, 2002 | 6.799 | 6.875 | 6.656 | 6.694 | 1,137,019 | -0.26(-3.73%) |
Jul 09, 2002 | 7.050 | 7.075 | 6.942 | 6.953 | 337,056 | -0.08(-1.09%) |
Jul 08, 2002 | 7.022 | 7.029 | 7.022 | 7.029 | 228,685 | +0.01(+0.11%) |
Jul 05, 2002 | 6.881 | 7.022 | 6.881 | 7.022 | 212,663 | +0.10(+1.46%) |
Jul 04, 2002 | 6.932 | 7.014 | 6.860 | 6.921 | 519,422 | +0.00(+0.00%) |
Jul 03, 2002 | 6.932 | 7.014 | 6.860 | 6.921 | 519,422 | -0.04(-0.52%) |
Jul 02, 2002 | 7.008 | 7.064 | 6.869 | 6.957 | 378,423 | -0.07(-1.00%) |