Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.745 | 6.932 | 6.676 | 6.869 | 328,620 | +0.09(+1.35%) |
Sep 27, 2002 | 6.849 | 6.938 | 6.741 | 6.778 | 399,933 | -0.07(-1.03%) |
Sep 26, 2002 | 6.766 | 6.867 | 6.741 | 6.849 | 143,108 | +0.15(+2.23%) |
Sep 25, 2002 | 6.585 | 6.712 | 6.523 | 6.699 | 261,643 | +0.14(+2.18%) |
Sep 24, 2002 | 6.506 | 6.695 | 6.490 | 6.556 | 288,627 | -0.08(-1.25%) |
Sep 23, 2002 | 6.751 | 6.751 | 6.554 | 6.639 | 382,105 | -0.17(-2.44%) |
Sep 20, 2002 | 6.784 | 6.867 | 6.778 | 6.805 | 121,907 | +0.00(+0.03%) |
Sep 19, 2002 | 6.973 | 6.973 | 6.784 | 6.803 | 2,023,762 | -0.21(-3.02%) |
Sep 18, 2002 | 7.083 | 7.083 | 6.940 | 7.015 | 215,867 | -0.10(-1.40%) |
Sep 17, 2002 | 7.243 | 7.243 | 7.112 | 7.114 | 192,739 | -0.06(-0.81%) |
Sep 16, 2002 | 7.139 | 7.191 | 7.131 | 7.172 | 1,397,359 | +0.01(+0.17%) |
Sep 13, 2002 | 7.125 | 7.170 | 7.106 | 7.160 | 104,561 | -0.02(-0.23%) |
Sep 12, 2002 | 7.224 | 7.245 | 7.177 | 7.177 | 179,247 | -0.09(-1.20%) |
Sep 11, 2002 | 7.247 | 7.280 | 7.222 | 7.264 | 75,168 | +0.04(+0.49%) |
Sep 10, 2002 | 7.274 | 7.305 | 7.172 | 7.228 | 132,990 | -0.04(-0.57%) |
Sep 09, 2002 | 7.237 | 7.311 | 7.237 | 7.270 | 122,389 | -0.02(-0.26%) |
Sep 06, 2002 | 7.318 | 7.338 | 7.262 | 7.289 | 145,999 | +0.01(+0.20%) |
Sep 05, 2002 | 7.230 | 7.326 | 7.183 | 7.274 | 337,293 | -0.00(-0.06%) |
Sep 04, 2002 | 7.245 | 7.314 | 7.233 | 7.278 | 163,346 | +0.04(+0.49%) |
Sep 03, 2002 | 7.409 | 7.409 | 7.243 | 7.243 | 185,029 | -0.21(-2.87%) |
Aug 30, 2002 | 7.394 | 7.467 | 7.394 | 7.457 | 283,808 | +0.07(+0.96%) |
Aug 29, 2002 | 7.324 | 7.428 | 7.268 | 7.386 | 218,277 | +0.02(+0.25%) |
Aug 28, 2002 | 7.249 | 7.392 | 7.237 | 7.367 | 1,975,577 | +0.04(+0.48%) |
Aug 27, 2002 | 7.372 | 7.392 | 7.297 | 7.332 | 621,584 | -0.01(-0.14%) |
Aug 26, 2002 | 7.224 | 7.357 | 7.206 | 7.343 | 190,330 | +0.12(+1.70%) |
Aug 23, 2002 | 7.272 | 7.307 | 7.206 | 7.220 | 135,881 | -0.07(-1.02%) |
Aug 22, 2002 | 7.347 | 7.403 | 7.274 | 7.295 | 346,448 | +0.02(+0.26%) |
Aug 21, 2002 | 7.224 | 7.417 | 7.224 | 7.276 | 464,983 | +0.11(+1.56%) |
Aug 20, 2002 | 7.123 | 7.289 | 7.123 | 7.164 | 473,656 | +0.11(+1.53%) |
Aug 16, 2002 | 7.087 | 7.087 | 7.050 | 7.056 | 180,211 | -0.02(-0.26%) |
Aug 15, 2002 | 7.131 | 7.179 | 7.023 | 7.075 | 149,372 | -0.05(-0.64%) |
Aug 14, 2002 | 7.062 | 7.120 | 6.967 | 7.120 | 251,524 | +0.07(+0.97%) |
Aug 13, 2002 | 7.046 | 7.206 | 7.031 | 7.052 | 563,762 | -0.02(-0.32%) |
Aug 12, 2002 | 7.131 | 7.195 | 7.054 | 7.075 | 196,594 | +0.04(+0.56%) |
Aug 07, 2002 | 7.048 | 7.048 | 6.901 | 7.035 | 703,980 | +0.04(+0.59%) |
Aug 06, 2002 | 6.849 | 7.029 | 6.849 | 6.994 | 1,061,511 | +0.27(+3.95%) |
Aug 05, 2002 | 6.901 | 6.919 | 6.724 | 6.728 | 867,326 | -0.19(-2.79%) |
Aug 02, 2002 | 6.878 | 6.950 | 6.874 | 6.921 | 231,768 | +0.05(+0.69%) |
Aug 01, 2002 | 6.950 | 7.008 | 6.849 | 6.874 | 399,452 | -0.08(-1.13%) |
Jul 31, 2002 | 6.803 | 7.006 | 6.776 | 6.952 | 361,386 | +0.12(+1.82%) |
Jul 30, 2002 | 6.691 | 6.830 | 6.656 | 6.828 | 280,917 | +0.12(+1.79%) |
Jul 29, 2002 | 6.527 | 6.793 | 6.502 | 6.708 | 594,118 | +0.32(+4.94%) |
Jul 26, 2002 | 6.311 | 6.392 | 6.195 | 6.392 | 1,060,065 | +0.06(+0.92%) |
Jul 25, 2002 | 6.361 | 6.496 | 6.158 | 6.334 | 585,445 | -0.09(-1.36%) |
Jul 24, 2002 | 5.996 | 6.421 | 5.877 | 6.421 | 582,072 | +0.22(+3.62%) |
Jul 23, 2002 | 6.434 | 6.556 | 6.197 | 6.197 | 678,924 | -0.26(-4.08%) |
Jul 22, 2002 | 6.496 | 6.602 | 6.392 | 6.461 | 388,851 | -0.21(-3.08%) |
Jul 19, 2002 | 6.849 | 6.890 | 6.666 | 6.666 | 182,620 | -0.23(-3.28%) |
Jul 17, 2002 | 6.901 | 6.932 | 6.807 | 6.892 | 225,986 | -0.02(-0.30%) |
Jul 12, 2002 | 7.106 | 7.118 | 6.901 | 6.913 | 205,749 | -0.21(-2.94%) |
Jul 11, 2002 | 7.029 | 7.160 | 6.977 | 7.123 | 1,121,742 | +0.03(+0.38%) |
Jul 10, 2002 | 7.278 | 7.278 | 7.096 | 7.096 | 212,013 | -0.21(-2.90%) |
Jul 09, 2002 | 7.264 | 7.307 | 7.264 | 7.307 | 498,230 | +0.04(+0.60%) |
Jul 08, 2002 | 7.243 | 7.264 | 7.243 | 7.264 | 147,927 | +0.02(+0.29%) |
Jul 05, 2002 | 7.150 | 7.243 | 7.150 | 7.243 | 93,960 | +0.17(+2.35%) |
Jul 04, 2002 | 6.994 | 7.077 | 6.940 | 7.077 | 460,646 | +0.00(+0.00%) |
Jul 03, 2002 | 6.994 | 7.077 | 6.940 | 7.077 | 460,646 | +0.06(+0.86%) |
Jul 02, 2002 | 7.035 | 7.050 | 6.921 | 7.017 | 226,950 | -0.13(-1.89%) |