Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.285 | 6.411 | 6.220 | 6.377 | 305,517 | +0.04(+0.68%) |
Sep 27, 2002 | 6.288 | 6.368 | 6.245 | 6.334 | 283,509 | -0.22(-3.30%) |
Sep 26, 2002 | 6.337 | 6.625 | 6.309 | 6.550 | 192,890 | +0.19(+3.01%) |
Sep 25, 2002 | 6.486 | 6.486 | 6.291 | 6.359 | 436,591 | -0.16(-2.42%) |
Sep 24, 2002 | 6.492 | 6.520 | 6.396 | 6.516 | 32,364 | -0.17(-2.59%) |
Sep 23, 2002 | 6.702 | 6.705 | 6.581 | 6.690 | 190,300 | -0.07(-1.01%) |
Sep 20, 2002 | 6.832 | 6.890 | 6.742 | 6.757 | 244,025 | -0.09(-1.26%) |
Sep 19, 2002 | 6.844 | 6.937 | 6.773 | 6.844 | 1,099,084 | -0.11(-1.56%) |
Sep 18, 2002 | 6.952 | 6.983 | 6.909 | 6.952 | 32,364 | +0.02(+0.31%) |
Sep 17, 2002 | 7.014 | 7.045 | 6.875 | 6.931 | 1,002,316 | -0.11(-1.58%) |
Sep 16, 2002 | 6.998 | 7.054 | 6.943 | 7.042 | 200,333 | -0.02(-0.26%) |
Sep 13, 2002 | 7.184 | 7.184 | 6.927 | 7.060 | 433,355 | -0.02(-0.22%) |
Sep 12, 2002 | 7.280 | 7.280 | 7.048 | 7.076 | 239,170 | -0.28(-3.82%) |
Sep 11, 2002 | 7.369 | 7.413 | 7.323 | 7.357 | 356,005 | +0.05(+0.63%) |
Sep 10, 2002 | 7.468 | 7.474 | 7.261 | 7.311 | 282,214 | +0.02(+0.25%) |
Sep 09, 2002 | 7.153 | 7.323 | 7.141 | 7.292 | 224,283 | +0.15(+2.16%) |
Sep 06, 2002 | 7.239 | 7.243 | 7.076 | 7.138 | 371,216 | -0.15(-1.99%) |
Sep 05, 2002 | 7.345 | 7.416 | 7.264 | 7.283 | 189,006 | +0.01(+0.08%) |
Sep 04, 2002 | 7.440 | 7.524 | 7.184 | 7.277 | 434,973 | +0.02(+0.34%) |
Sep 03, 2002 | 7.329 | 7.360 | 7.252 | 7.252 | 271,211 | +0.15(+2.04%) |
Aug 30, 2002 | 7.110 | 7.184 | 7.076 | 7.107 | 87,383 | +0.11(+1.63%) |
Aug 29, 2002 | 7.094 | 7.175 | 6.992 | 6.992 | 189,977 | +0.05(+0.71%) |
Aug 28, 2002 | 7.036 | 7.094 | 6.906 | 6.943 | 176,384 | -0.01(-0.09%) |
Aug 27, 2002 | 6.983 | 7.045 | 6.931 | 6.949 | 183,180 | +0.11(+1.54%) |
Aug 26, 2002 | 6.918 | 6.937 | 6.798 | 6.844 | 150,816 | +0.04(+0.54%) |
Aug 23, 2002 | 6.912 | 6.943 | 6.801 | 6.807 | 190,300 | -0.09(-1.30%) |
Aug 22, 2002 | 6.878 | 6.931 | 6.878 | 6.897 | 107,772 | +0.05(+0.77%) |
Aug 21, 2002 | 6.875 | 6.906 | 6.798 | 6.844 | 159,555 | -0.04(-0.63%) |
Aug 20, 2002 | 6.813 | 6.887 | 6.770 | 6.887 | 97,092 | +0.06(+0.86%) |
Aug 16, 2002 | 6.844 | 6.921 | 6.708 | 6.829 | 102,270 | -0.02(-0.27%) |
Aug 15, 2002 | 6.850 | 6.906 | 6.832 | 6.847 | 97,092 | -0.03(-0.49%) |
Aug 14, 2002 | 6.872 | 6.890 | 6.748 | 6.881 | 445,329 | +0.21(+3.10%) |
Aug 13, 2002 | 6.720 | 6.798 | 6.411 | 6.674 | 347,914 | +0.00(+0.00%) |
Aug 12, 2002 | 6.757 | 6.795 | 6.656 | 6.674 | 118,128 | -0.23(-3.36%) |
Aug 07, 2002 | 6.720 | 6.906 | 6.680 | 6.906 | 212,308 | -0.02(-0.31%) |
Aug 06, 2002 | 6.924 | 6.995 | 6.897 | 6.927 | 158,584 | +0.01(+0.13%) |
Aug 05, 2002 | 6.893 | 6.931 | 6.798 | 6.918 | 256,970 | -0.02(-0.27%) |
Aug 02, 2002 | 6.952 | 7.060 | 6.924 | 6.937 | 182,209 | +0.20(+2.93%) |
Aug 01, 2002 | 6.832 | 6.844 | 6.730 | 6.739 | 166,027 | -0.11(-1.53%) |
Jul 31, 2002 | 6.859 | 6.906 | 6.813 | 6.844 | 212,955 | +0.02(+0.23%) |
Jul 30, 2002 | 6.720 | 6.881 | 6.649 | 6.829 | 389,340 | +0.11(+1.61%) |
Jul 29, 2002 | 6.544 | 6.788 | 6.544 | 6.720 | 295,807 | +0.26(+4.02%) |
Jul 26, 2002 | 6.520 | 6.597 | 6.399 | 6.461 | 314,579 | +0.02(+0.29%) |
Jul 25, 2002 | 6.186 | 6.442 | 6.170 | 6.442 | 331,084 | +0.32(+5.30%) |
Jul 24, 2002 | 6.041 | 6.118 | 5.973 | 6.118 | 587,408 | +0.09(+1.54%) |
Jul 23, 2002 | 6.118 | 6.136 | 6.010 | 6.025 | 445,653 | +0.13(+2.25%) |
Jul 22, 2002 | 6.093 | 6.174 | 5.821 | 5.892 | 802,305 | -0.09(-1.45%) |
Jul 19, 2002 | 6.226 | 6.282 | 5.840 | 5.979 | 259,883 | -0.30(-4.73%) |
Jul 17, 2002 | 6.257 | 6.381 | 6.241 | 6.275 | 434,002 | +0.03(+0.54%) |
Jul 12, 2002 | 6.449 | 6.470 | 6.180 | 6.241 | 355,681 | -0.23(-3.53%) |
Jul 11, 2002 | 6.659 | 6.662 | 6.402 | 6.470 | 577,699 | -0.19(-2.79%) |
Jul 10, 2002 | 6.751 | 6.767 | 6.656 | 6.656 | 196,773 | -0.02(-0.28%) |
Jul 09, 2002 | 6.736 | 6.736 | 6.646 | 6.674 | 279,302 | -0.13(-1.91%) |
Jul 08, 2002 | 6.798 | 6.924 | 6.751 | 6.804 | 417,820 | +0.17(+2.61%) |
Jul 05, 2002 | 6.597 | 6.690 | 6.597 | 6.631 | 110,361 | -0.04(-0.65%) |
Jul 04, 2002 | 6.875 | 6.918 | 6.594 | 6.674 | 297,426 | +0.00(+0.00%) |
Jul 03, 2002 | 6.875 | 6.918 | 6.594 | 6.674 | 297,426 | -0.28(-4.04%) |
Jul 02, 2002 | 6.971 | 7.032 | 6.878 | 6.955 | 612,976 | +0.27(+3.97%) |