Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.798 | 6.940 | 6.719 | 6.893 | 457,409 | +0.06(+0.83%) |
Sep 27, 2002 | 6.940 | 6.950 | 6.806 | 6.836 | 388,078 | -0.15(-2.17%) |
Sep 26, 2002 | 6.950 | 6.995 | 6.925 | 6.988 | 604,591 | +0.04(+0.54%) |
Sep 25, 2002 | 6.921 | 6.967 | 6.836 | 6.950 | 386,903 | +0.12(+1.80%) |
Sep 24, 2002 | 6.882 | 6.899 | 6.819 | 6.827 | 631,912 | -0.10(-1.47%) |
Sep 23, 2002 | 6.831 | 6.959 | 6.802 | 6.929 | 710,056 | +0.31(+4.69%) |
Sep 20, 2002 | 6.713 | 6.713 | 6.592 | 6.619 | 488,255 | -0.07(-1.02%) |
Sep 19, 2002 | 6.676 | 6.772 | 6.666 | 6.687 | 321,684 | -0.08(-1.23%) |
Sep 18, 2002 | 6.785 | 6.814 | 6.685 | 6.770 | 353,412 | -0.01(-0.17%) |
Sep 17, 2002 | 6.846 | 6.870 | 6.749 | 6.781 | 613,698 | -0.06(-0.83%) |
Sep 16, 2002 | 6.804 | 6.859 | 6.778 | 6.838 | 288,194 | +0.01(+0.17%) |
Sep 13, 2002 | 6.831 | 6.912 | 6.806 | 6.827 | 881,328 | +0.01(+0.14%) |
Sep 12, 2002 | 6.972 | 6.980 | 6.817 | 6.817 | 399,829 | -0.11(-1.56%) |
Sep 11, 2002 | 6.997 | 6.997 | 6.923 | 6.925 | 151,588 | +0.04(+0.60%) |
Sep 10, 2002 | 6.969 | 6.971 | 6.855 | 6.884 | 456,234 | -0.04(-0.63%) |
Sep 09, 2002 | 6.918 | 6.918 | 6.865 | 6.927 | 584,908 | +0.02(+0.36%) |
Sep 06, 2002 | 6.969 | 6.969 | 6.872 | 6.902 | 472,098 | +0.02(+0.28%) |
Sep 05, 2002 | 6.780 | 6.918 | 6.768 | 6.884 | 6,316,185 | +0.11(+1.65%) |
Sep 04, 2002 | 6.676 | 6.795 | 6.676 | 6.772 | 904,242 | +0.11(+1.70%) |
Sep 03, 2002 | 6.789 | 6.789 | 6.647 | 6.659 | 297,888 | -0.24(-3.43%) |
Aug 30, 2002 | 6.855 | 6.937 | 6.832 | 6.895 | 267,042 | +0.13(+1.99%) |
Aug 29, 2002 | 6.751 | 6.795 | 6.732 | 6.761 | 318,453 | -0.05(-0.75%) |
Aug 28, 2002 | 6.912 | 6.914 | 6.764 | 6.812 | 303,470 | -0.12(-1.75%) |
Aug 27, 2002 | 6.948 | 6.997 | 6.897 | 6.933 | 373,976 | +0.11(+1.66%) |
Aug 26, 2002 | 6.865 | 6.902 | 6.740 | 6.819 | 585,789 | -0.05(-0.72%) |
Aug 23, 2002 | 6.969 | 6.969 | 6.840 | 6.868 | 431,850 | -0.11(-1.57%) |
Aug 22, 2002 | 6.959 | 7.018 | 6.919 | 6.978 | 307,289 | +0.02(+0.33%) |
Aug 21, 2002 | 7.069 | 7.073 | 6.897 | 6.955 | 535,553 | +0.05(+0.77%) |
Aug 20, 2002 | 6.988 | 6.999 | 6.895 | 6.902 | 463,284 | -0.08(-1.08%) |
Aug 16, 2002 | 6.997 | 7.069 | 6.969 | 6.978 | 420,099 | -0.06(-0.91%) |
Aug 15, 2002 | 7.101 | 7.109 | 6.993 | 7.042 | 269,686 | +0.02(+0.22%) |
Aug 14, 2002 | 7.120 | 7.120 | 6.914 | 7.027 | 508,820 | +0.09(+1.28%) |
Aug 13, 2002 | 6.901 | 7.029 | 6.874 | 6.938 | 314,340 | -0.06(-0.81%) |
Aug 12, 2002 | 7.010 | 7.035 | 6.908 | 6.995 | 354,000 | +0.24(+3.61%) |
Aug 07, 2002 | 6.814 | 6.825 | 6.602 | 6.751 | 997,663 | -0.07(-0.97%) |
Aug 06, 2002 | 6.821 | 6.948 | 6.812 | 6.817 | 746,191 | +0.14(+2.07%) |
Aug 05, 2002 | 6.836 | 6.901 | 6.674 | 6.679 | 576,976 | -0.15(-2.19%) |
Aug 02, 2002 | 6.802 | 6.906 | 6.761 | 6.829 | 1,141,320 | +0.33(+5.12%) |
Aug 01, 2002 | 6.736 | 6.755 | 6.496 | 6.496 | 1,009,120 | -0.12(-1.74%) |
Jul 31, 2002 | 6.558 | 6.681 | 6.507 | 6.611 | 1,675,992 | +0.50(+8.24%) |
Jul 30, 2002 | 6.203 | 6.203 | 6.086 | 6.108 | 506,469 | -0.04(-0.62%) |
Jul 29, 2002 | 6.095 | 6.165 | 6.069 | 6.146 | 497,362 | +0.24(+4.03%) |
Jul 26, 2002 | 5.938 | 5.985 | 5.834 | 5.908 | 728,858 | -0.06(-0.98%) |
Jul 25, 2002 | 5.900 | 6.080 | 5.834 | 5.966 | 1,373,990 | +0.16(+2.70%) |
Jul 24, 2002 | 5.560 | 5.813 | 5.450 | 5.809 | 1,178,335 | +0.16(+2.88%) |
Jul 23, 2002 | 5.785 | 5.826 | 5.617 | 5.647 | 718,576 | -0.20(-3.37%) |
Jul 22, 2002 | 6.014 | 6.029 | 5.721 | 5.843 | 1,430,395 | -0.44(-7.07%) |
Jul 19, 2002 | 6.299 | 6.345 | 5.985 | 6.288 | 2,295,272 | -0.12(-1.92%) |
Jul 17, 2002 | 6.430 | 6.524 | 6.379 | 6.411 | 1,242,672 | -0.13(-2.02%) |
Jul 12, 2002 | 6.598 | 6.600 | 6.505 | 6.543 | 584,320 | -0.11(-1.59%) |
Jul 11, 2002 | 6.694 | 6.744 | 6.581 | 6.649 | 1,021,165 | +0.01(+0.17%) |
Jul 10, 2002 | 6.742 | 6.817 | 6.600 | 6.638 | 1,146,608 | -0.26(-3.73%) |
Jul 09, 2002 | 6.991 | 7.016 | 6.884 | 6.895 | 339,898 | -0.08(-1.09%) |
Jul 08, 2002 | 6.963 | 6.971 | 6.963 | 6.971 | 230,614 | +0.01(+0.11%) |
Jul 05, 2002 | 6.823 | 6.963 | 6.823 | 6.963 | 214,456 | +0.10(+1.46%) |
Jul 04, 2002 | 6.874 | 6.955 | 6.802 | 6.863 | 523,802 | +0.00(+0.00%) |
Jul 03, 2002 | 6.874 | 6.955 | 6.802 | 6.863 | 523,802 | -0.04(-0.52%) |
Jul 02, 2002 | 6.950 | 7.005 | 6.812 | 6.899 | 381,615 | -0.07(-1.00%) |