Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.065 | 6.065 | 6.010 | 6.010 | 19,588 | -0.28(-4.42%) |
Sep 27, 2002 | 6.288 | 6.316 | 6.288 | 6.288 | 11,861 | -0.06(-0.88%) |
Sep 26, 2002 | 6.427 | 6.427 | 6.327 | 6.343 | 5,571 | -0.18(-2.73%) |
Sep 25, 2002 | 6.566 | 6.566 | 6.455 | 6.521 | 664,944 | -0.07(-1.10%) |
Sep 24, 2002 | 6.705 | 6.733 | 6.594 | 6.594 | 2,875 | -0.08(-1.25%) |
Sep 23, 2002 | 6.789 | 6.789 | 6.677 | 6.677 | 3,774 | -0.19(-2.83%) |
Sep 20, 2002 | 6.866 | 6.889 | 6.816 | 6.872 | 3,774 | -0.02(-0.24%) |
Sep 19, 2002 | 6.983 | 7.000 | 6.889 | 6.889 | 19,049 | -0.08(-1.20%) |
Sep 18, 2002 | 7.022 | 7.056 | 6.955 | 6.972 | 5,211 | -0.11(-1.49%) |
Sep 17, 2002 | 7.056 | 7.122 | 7.033 | 7.078 | 5,211 | -0.03(-0.47%) |
Sep 16, 2002 | 7.122 | 7.122 | 7.095 | 7.111 | 718 | -0.01(-0.08%) |
Sep 13, 2002 | 7.178 | 7.234 | 7.117 | 7.117 | 3,055 | -0.17(-2.37%) |
Sep 12, 2002 | 7.289 | 7.289 | 7.289 | 7.289 | 89,857 | -0.03(-0.38%) |
Sep 11, 2002 | 7.317 | 7.317 | 7.317 | 7.317 | 359 | -0.03(-0.38%) |
Sep 10, 2002 | 7.306 | 7.345 | 7.178 | 7.345 | 6,829 | +0.01(+0.15%) |
Sep 09, 2002 | 7.328 | 7.334 | 7.328 | 7.334 | 1,976 | -0.01(-0.15%) |
Sep 06, 2002 | 7.345 | 7.378 | 7.317 | 7.345 | 4,313 | -0.02(-0.23%) |
Sep 05, 2002 | 7.289 | 7.362 | 7.262 | 7.362 | 3,774 | +0.02(+0.23%) |
Sep 04, 2002 | 7.345 | 7.345 | 7.345 | 7.345 | 17,971 | +0.06(+0.76%) |
Sep 03, 2002 | 7.345 | 7.345 | 7.289 | 7.289 | 2,695 | -0.08(-1.13%) |
Aug 30, 2002 | 7.323 | 7.462 | 7.323 | 7.373 | 2,516 | +0.09(+1.30%) |
Aug 29, 2002 | 7.373 | 7.373 | 7.178 | 7.278 | 7,008 | -0.18(-2.46%) |
Aug 28, 2002 | 7.579 | 7.579 | 7.462 | 7.462 | 1,617 | -0.26(-3.39%) |
Aug 27, 2002 | 7.734 | 7.734 | 7.723 | 7.723 | 5,571 | -0.26(-3.21%) |
Aug 26, 2002 | 7.879 | 7.996 | 7.879 | 7.979 | 3,055 | +0.13(+1.70%) |
Aug 23, 2002 | 7.729 | 7.874 | 7.729 | 7.846 | 30,192 | +0.17(+2.25%) |
Aug 22, 2002 | 7.679 | 7.690 | 7.657 | 7.673 | 7,368 | +0.12(+1.55%) |
Aug 21, 2002 | 7.484 | 7.568 | 7.484 | 7.556 | 19,049 | +0.43(+6.09%) |
Aug 20, 2002 | 7.234 | 7.234 | 7.122 | 7.122 | 6,110 | -0.09(-1.31%) |
Aug 16, 2002 | 7.234 | 7.234 | 7.178 | 7.217 | 5,211 | -0.04(-0.61%) |
Aug 15, 2002 | 7.234 | 7.262 | 7.234 | 7.262 | 3,774 | +0.12(+1.71%) |
Aug 14, 2002 | 7.150 | 7.150 | 7.078 | 7.139 | 7,188 | +0.29(+4.31%) |
Aug 13, 2002 | 6.900 | 6.955 | 6.844 | 6.844 | 3,414 | -0.06(-0.81%) |
Aug 12, 2002 | 7.095 | 7.128 | 6.844 | 6.900 | 14,556 | -0.18(-2.52%) |
Aug 07, 2002 | 7.122 | 7.122 | 7.078 | 7.078 | 3,594 | -0.10(-1.40%) |
Aug 06, 2002 | 7.011 | 7.250 | 7.011 | 7.178 | 17,791 | +0.22(+3.20%) |
Aug 05, 2002 | 7.345 | 7.345 | 6.955 | 6.955 | 10,603 | -0.45(-6.02%) |
Aug 02, 2002 | 7.606 | 7.634 | 7.401 | 7.401 | 8,626 | -0.26(-3.41%) |
Aug 01, 2002 | 7.790 | 7.790 | 7.651 | 7.662 | 13,478 | +0.16(+2.08%) |
Jul 31, 2002 | 7.317 | 7.512 | 7.317 | 7.506 | 31,629 | +0.40(+5.56%) |
Jul 30, 2002 | 7.095 | 7.167 | 7.095 | 7.111 | 9,345 | +0.22(+3.23%) |
Jul 29, 2002 | 6.844 | 6.889 | 6.844 | 6.889 | 3,055 | +0.20(+2.99%) |
Jul 26, 2002 | 7.156 | 7.156 | 6.588 | 6.688 | 19,229 | -0.55(-7.54%) |
Jul 25, 2002 | 7.217 | 7.234 | 7.067 | 7.234 | 15,994 | -0.04(-0.54%) |
Jul 24, 2002 | 7.345 | 7.345 | 7.178 | 7.273 | 17,072 | +0.01(+0.15%) |
Jul 23, 2002 | 7.512 | 7.512 | 7.211 | 7.262 | 99,022 | +0.01(+0.15%) |
Jul 22, 2002 | 7.556 | 7.556 | 7.245 | 7.250 | 8,446 | -0.32(-4.19%) |
Jul 19, 2002 | 7.818 | 7.818 | 7.568 | 7.568 | 15,275 | -0.51(-6.27%) |
Jul 17, 2002 | 8.180 | 8.180 | 8.074 | 8.074 | 269,572 | -0.33(-3.91%) |
Jul 12, 2002 | 8.391 | 8.447 | 8.391 | 8.402 | 12,040 | +0.09(+1.07%) |
Jul 11, 2002 | 8.280 | 8.313 | 8.280 | 8.313 | 4,133 | +0.14(+1.77%) |
Jul 10, 2002 | 8.280 | 8.280 | 8.152 | 8.168 | 3,234 | -0.12(-1.48%) |
Jul 09, 2002 | 8.046 | 8.291 | 8.046 | 8.291 | 15,635 | +0.24(+3.04%) |
Jul 08, 2002 | 8.207 | 8.207 | 8.046 | 8.046 | 9,165 | -0.16(-1.97%) |
Jul 05, 2002 | 8.207 | 8.252 | 8.207 | 8.207 | 5,391 | +0.01(+0.07%) |
Jul 04, 2002 | 8.280 | 8.280 | 8.196 | 8.202 | 12,400 | +0.00(+0.00%) |
Jul 03, 2002 | 8.280 | 8.280 | 8.196 | 8.202 | 12,400 | +0.00(+0.00%) |
Jul 02, 2002 | 8.235 | 8.235 | 8.202 | 8.202 | 10,243 | -0.14(-1.73%) |