Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.854 | 6.997 | 6.774 | 6.950 | 453,688 | +0.06(+0.83%) |
Sep 27, 2002 | 6.997 | 7.007 | 6.862 | 6.892 | 384,920 | -0.15(-2.17%) |
Sep 26, 2002 | 7.007 | 7.053 | 6.982 | 7.045 | 599,672 | +0.04(+0.54%) |
Sep 25, 2002 | 6.978 | 7.024 | 6.892 | 7.007 | 383,755 | +0.12(+1.80%) |
Sep 24, 2002 | 6.938 | 6.955 | 6.875 | 6.883 | 626,771 | -0.10(-1.47%) |
Sep 23, 2002 | 6.887 | 7.016 | 6.858 | 6.986 | 704,280 | +0.31(+4.69%) |
Sep 20, 2002 | 6.768 | 6.768 | 6.646 | 6.673 | 484,283 | -0.07(-1.02%) |
Sep 19, 2002 | 6.730 | 6.828 | 6.721 | 6.742 | 319,067 | -0.08(-1.23%) |
Sep 18, 2002 | 6.841 | 6.869 | 6.740 | 6.826 | 350,537 | -0.01(-0.17%) |
Sep 17, 2002 | 6.902 | 6.927 | 6.805 | 6.837 | 608,705 | -0.06(-0.83%) |
Sep 16, 2002 | 6.860 | 6.915 | 6.833 | 6.894 | 285,849 | +0.01(+0.17%) |
Sep 13, 2002 | 6.887 | 6.969 | 6.862 | 6.883 | 874,158 | +0.01(+0.14%) |
Sep 12, 2002 | 7.030 | 7.037 | 6.873 | 6.873 | 396,576 | -0.11(-1.56%) |
Sep 11, 2002 | 7.054 | 7.054 | 6.980 | 6.982 | 150,355 | +0.04(+0.60%) |
Sep 10, 2002 | 7.026 | 7.028 | 6.911 | 6.940 | 452,522 | -0.04(-0.63%) |
Sep 09, 2002 | 6.974 | 6.974 | 6.921 | 6.984 | 580,149 | +0.02(+0.36%) |
Sep 06, 2002 | 7.026 | 7.026 | 6.929 | 6.959 | 468,257 | +0.02(+0.27%) |
Sep 05, 2002 | 6.835 | 6.974 | 6.824 | 6.940 | 6,264,799 | +0.11(+1.65%) |
Sep 04, 2002 | 6.730 | 6.850 | 6.730 | 6.828 | 896,886 | +0.11(+1.70%) |
Sep 03, 2002 | 6.845 | 6.845 | 6.702 | 6.713 | 295,465 | -0.24(-3.43%) |
Aug 30, 2002 | 6.911 | 6.993 | 6.889 | 6.951 | 264,869 | +0.14(+1.99%) |
Aug 29, 2002 | 6.807 | 6.850 | 6.787 | 6.816 | 315,862 | -0.05(-0.75%) |
Aug 28, 2002 | 6.969 | 6.971 | 6.820 | 6.868 | 301,001 | -0.12(-1.75%) |
Aug 27, 2002 | 7.005 | 7.054 | 6.953 | 6.990 | 370,934 | +0.11(+1.66%) |
Aug 26, 2002 | 6.921 | 6.959 | 6.795 | 6.875 | 581,023 | -0.05(-0.72%) |
Aug 23, 2002 | 7.026 | 7.026 | 6.896 | 6.925 | 428,337 | -0.11(-1.57%) |
Aug 22, 2002 | 7.016 | 7.075 | 6.976 | 7.035 | 304,789 | +0.02(+0.33%) |
Aug 21, 2002 | 7.127 | 7.131 | 6.953 | 7.012 | 531,196 | +0.05(+0.77%) |
Aug 20, 2002 | 7.045 | 7.056 | 6.951 | 6.959 | 459,515 | -0.08(-1.08%) |
Aug 16, 2002 | 7.054 | 7.127 | 7.026 | 7.035 | 416,682 | -0.06(-0.91%) |
Aug 15, 2002 | 7.159 | 7.167 | 7.051 | 7.100 | 267,492 | +0.02(+0.22%) |
Aug 14, 2002 | 7.178 | 7.178 | 6.971 | 7.085 | 504,680 | +0.09(+1.28%) |
Aug 13, 2002 | 6.957 | 7.087 | 6.930 | 6.995 | 311,783 | -0.06(-0.81%) |
Aug 12, 2002 | 7.068 | 7.093 | 6.965 | 7.053 | 351,120 | +0.25(+3.61%) |
Aug 07, 2002 | 6.869 | 6.881 | 6.656 | 6.807 | 989,546 | -0.07(-0.97%) |
Aug 06, 2002 | 6.877 | 7.005 | 6.868 | 6.873 | 740,120 | +0.14(+2.07%) |
Aug 05, 2002 | 6.892 | 6.957 | 6.728 | 6.734 | 572,282 | -0.15(-2.19%) |
Aug 02, 2002 | 6.858 | 6.963 | 6.816 | 6.885 | 1,132,034 | +0.34(+5.12%) |
Aug 01, 2002 | 6.791 | 6.810 | 6.549 | 6.549 | 1,000,911 | -0.12(-1.74%) |
Jul 31, 2002 | 6.612 | 6.736 | 6.561 | 6.665 | 1,662,357 | +0.51(+8.24%) |
Jul 30, 2002 | 6.254 | 6.254 | 6.135 | 6.158 | 502,349 | -0.04(-0.62%) |
Jul 29, 2002 | 6.145 | 6.215 | 6.118 | 6.196 | 493,316 | +0.24(+4.03%) |
Jul 26, 2002 | 5.987 | 6.034 | 5.882 | 5.956 | 722,928 | -0.06(-0.98%) |
Jul 25, 2002 | 5.949 | 6.130 | 5.882 | 6.015 | 1,362,812 | +0.16(+2.70%) |
Jul 24, 2002 | 5.605 | 5.861 | 5.495 | 5.857 | 1,168,749 | +0.16(+2.88%) |
Jul 23, 2002 | 5.832 | 5.874 | 5.663 | 5.693 | 712,730 | -0.20(-3.37%) |
Jul 22, 2002 | 6.063 | 6.078 | 5.767 | 5.891 | 1,418,758 | -0.45(-7.07%) |
Jul 19, 2002 | 6.351 | 6.397 | 6.034 | 6.339 | 2,276,599 | -0.12(-1.92%) |
Jul 17, 2002 | 6.482 | 6.578 | 6.431 | 6.463 | 1,232,562 | -0.13(-2.02%) |
Jul 12, 2002 | 6.652 | 6.654 | 6.559 | 6.597 | 579,566 | -0.11(-1.59%) |
Jul 11, 2002 | 6.749 | 6.799 | 6.635 | 6.704 | 1,012,857 | +0.01(+0.17%) |
Jul 10, 2002 | 6.797 | 6.873 | 6.654 | 6.692 | 1,137,279 | -0.26(-3.73%) |
Jul 09, 2002 | 7.049 | 7.073 | 6.940 | 6.951 | 337,133 | -0.08(-1.08%) |
Jul 08, 2002 | 7.020 | 7.028 | 7.020 | 7.028 | 228,738 | +0.01(+0.11%) |
Jul 05, 2002 | 6.879 | 7.020 | 6.879 | 7.020 | 212,711 | +0.10(+1.46%) |
Jul 04, 2002 | 6.930 | 7.012 | 6.858 | 6.919 | 519,541 | +0.00(+0.00%) |
Jul 03, 2002 | 6.930 | 7.012 | 6.858 | 6.919 | 519,541 | -0.04(-0.52%) |
Jul 02, 2002 | 7.007 | 7.062 | 6.868 | 6.955 | 378,510 | -0.07(-1.00%) |