Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.009 | 6.018 | 5.821 | 5.931 | 115,719 | -0.20(-3.27%) |
Sep 27, 2002 | 6.220 | 6.321 | 6.087 | 6.131 | 163,262 | -0.11(-1.79%) |
Sep 26, 2002 | 6.376 | 6.475 | 6.156 | 6.243 | 250,725 | -0.08(-1.27%) |
Sep 25, 2002 | 6.198 | 6.430 | 6.111 | 6.323 | 2,511,735 | +0.25(+4.19%) |
Sep 24, 2002 | 6.064 | 6.243 | 6.064 | 6.069 | 151,601 | -0.08(-1.23%) |
Sep 23, 2002 | 6.243 | 6.274 | 6.075 | 6.145 | 150,704 | -0.18(-2.79%) |
Sep 20, 2002 | 6.343 | 6.419 | 6.314 | 6.321 | 443,590 | +0.00(+0.00%) |
Sep 19, 2002 | 6.388 | 6.602 | 6.301 | 6.321 | 605,507 | -0.27(-4.06%) |
Sep 18, 2002 | 6.644 | 6.733 | 6.501 | 6.588 | 230,092 | -0.12(-1.83%) |
Sep 17, 2002 | 6.956 | 6.985 | 6.691 | 6.711 | 155,637 | -0.13(-1.92%) |
Sep 16, 2002 | 6.934 | 6.967 | 6.769 | 6.842 | 44,403 | -0.13(-1.92%) |
Sep 13, 2002 | 6.845 | 6.987 | 6.845 | 6.976 | 122,895 | +0.11(+1.59%) |
Sep 12, 2002 | 7.090 | 7.121 | 6.867 | 6.867 | 1,533,504 | -0.33(-4.53%) |
Sep 11, 2002 | 7.436 | 7.444 | 7.179 | 7.192 | 51,580 | -0.01(-0.09%) |
Sep 10, 2002 | 7.079 | 7.244 | 7.079 | 7.199 | 55,168 | +0.11(+1.54%) |
Sep 09, 2002 | 6.936 | 7.121 | 6.834 | 7.090 | 66,381 | +0.11(+1.60%) |
Sep 06, 2002 | 7.034 | 7.112 | 6.978 | 6.978 | 119,755 | +0.20(+2.96%) |
Sep 05, 2002 | 6.889 | 6.889 | 6.767 | 6.778 | 224,262 | -0.27(-3.80%) |
Sep 04, 2002 | 6.923 | 7.045 | 6.800 | 7.045 | 95,535 | +0.18(+2.60%) |
Sep 03, 2002 | 7.012 | 7.101 | 6.836 | 6.867 | 518,493 | -0.39(-5.32%) |
Aug 30, 2002 | 7.257 | 7.391 | 7.168 | 7.253 | 366,444 | -0.06(-0.88%) |
Aug 29, 2002 | 7.146 | 7.433 | 7.114 | 7.317 | 218,879 | +0.09(+1.27%) |
Aug 28, 2002 | 7.346 | 7.411 | 7.226 | 7.226 | 200,490 | -0.23(-3.11%) |
Aug 27, 2002 | 7.826 | 7.826 | 7.458 | 7.458 | 141,285 | -0.31(-4.02%) |
Aug 26, 2002 | 7.725 | 7.826 | 7.592 | 7.770 | 135,902 | +0.08(+1.01%) |
Aug 23, 2002 | 7.937 | 7.937 | 7.692 | 7.692 | 80,285 | -0.33(-4.17%) |
Aug 22, 2002 | 7.959 | 8.093 | 7.904 | 8.026 | 176,718 | +0.07(+0.84%) |
Aug 21, 2002 | 7.904 | 7.982 | 7.719 | 7.959 | 272,254 | +0.24(+3.09%) |
Aug 20, 2002 | 7.848 | 7.879 | 7.683 | 7.721 | 151,152 | +0.06(+0.82%) |
Aug 16, 2002 | 7.402 | 7.703 | 7.366 | 7.658 | 583,081 | +0.18(+2.41%) |
Aug 15, 2002 | 7.467 | 7.525 | 7.306 | 7.478 | 277,187 | +0.16(+2.26%) |
Aug 14, 2002 | 6.978 | 7.322 | 6.914 | 7.313 | 296,474 | +0.36(+5.16%) |
Aug 13, 2002 | 7.034 | 7.302 | 6.945 | 6.954 | 3,588,193 | -0.10(-1.45%) |
Aug 12, 2002 | 7.001 | 7.155 | 6.992 | 7.056 | 201,835 | +0.12(+1.77%) |
Aug 07, 2002 | 7.123 | 7.123 | 6.744 | 6.934 | 2,780,850 | +0.13(+1.93%) |
Aug 06, 2002 | 6.655 | 6.967 | 6.651 | 6.802 | 257,452 | +0.27(+4.13%) |
Aug 05, 2002 | 6.700 | 6.744 | 6.461 | 6.533 | 291,092 | -0.19(-2.79%) |
Aug 02, 2002 | 6.934 | 6.934 | 6.669 | 6.720 | 392,907 | -0.21(-3.09%) |
Aug 01, 2002 | 7.224 | 7.311 | 6.914 | 6.934 | 3,274,226 | -0.36(-4.89%) |
Jul 31, 2002 | 7.313 | 7.389 | 7.146 | 7.291 | 3,991,865 | -0.14(-1.92%) |
Jul 30, 2002 | 7.190 | 7.534 | 7.190 | 7.433 | 461,531 | +0.06(+0.76%) |
Jul 29, 2002 | 7.112 | 7.424 | 7.025 | 7.378 | 2,691,145 | +0.55(+8.00%) |
Jul 26, 2002 | 6.878 | 6.970 | 6.689 | 6.831 | 135,902 | -0.00(-0.03%) |
Jul 25, 2002 | 7.157 | 7.235 | 6.691 | 6.834 | 852,196 | -0.43(-5.98%) |
Jul 24, 2002 | 6.778 | 7.324 | 6.755 | 7.268 | 479,023 | +0.31(+4.49%) |
Jul 23, 2002 | 7.246 | 7.340 | 6.956 | 6.956 | 266,871 | -0.29(-4.00%) |
Jul 22, 2002 | 7.525 | 7.670 | 7.215 | 7.246 | 219,776 | -0.34(-4.52%) |
Jul 19, 2002 | 7.614 | 7.803 | 7.536 | 7.589 | 326,525 | -0.40(-5.05%) |
Jul 17, 2002 | 8.249 | 8.278 | 7.893 | 7.993 | 199,144 | +0.14(+1.73%) |
Jul 12, 2002 | 7.881 | 7.971 | 7.728 | 7.857 | 141,733 | +0.08(+0.97%) |
Jul 11, 2002 | 7.424 | 7.781 | 7.337 | 7.781 | 473,193 | +0.25(+3.25%) |
Jul 10, 2002 | 7.826 | 7.826 | 7.536 | 7.536 | 243,997 | -0.19(-2.48%) |
Jul 09, 2002 | 7.848 | 7.904 | 7.728 | 7.728 | 118,858 | -0.14(-1.81%) |
Jul 08, 2002 | 8.216 | 8.216 | 7.830 | 7.870 | 313,966 | -0.27(-3.29%) |
Jul 05, 2002 | 7.870 | 8.138 | 7.870 | 8.138 | 309,033 | +0.46(+5.95%) |
Jul 04, 2002 | 7.346 | 7.681 | 7.313 | 7.681 | 269,114 | +0.00(+0.00%) |
Jul 03, 2002 | 7.346 | 7.681 | 7.313 | 7.681 | 269,114 | +0.26(+3.45%) |
Jul 02, 2002 | 7.580 | 7.623 | 7.346 | 7.424 | 281,673 | -0.24(-3.14%) |