Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.303 | 6.366 | 6.252 | 6.292 | 93,426 | -0.05(-0.72%) |
Sep 27, 2002 | 6.360 | 6.479 | 6.286 | 6.337 | 34,837 | -0.03(-0.45%) |
Sep 26, 2002 | 6.343 | 6.479 | 6.343 | 6.366 | 32,021 | +0.00(+0.00%) |
Sep 25, 2002 | 6.286 | 6.371 | 6.280 | 6.366 | 115,947 | +0.08(+1.27%) |
Sep 24, 2002 | 6.263 | 6.411 | 6.258 | 6.286 | 53,948 | -0.06(-0.90%) |
Sep 23, 2002 | 6.474 | 6.474 | 6.280 | 6.343 | 11,788 | -0.14(-2.11%) |
Sep 20, 2002 | 6.536 | 6.536 | 6.366 | 6.479 | 53,135 | +0.09(+1.33%) |
Sep 19, 2002 | 6.371 | 6.542 | 6.366 | 6.394 | 20,409 | -0.16(-2.51%) |
Sep 18, 2002 | 6.474 | 6.587 | 6.309 | 6.559 | 32,725 | +0.11(+1.67%) |
Sep 17, 2002 | 6.593 | 6.593 | 6.400 | 6.451 | 33,849 | -0.14(-2.15%) |
Sep 16, 2002 | 6.525 | 6.592 | 6.377 | 6.592 | 7,037 | +0.04(+0.60%) |
Sep 13, 2002 | 6.502 | 6.593 | 6.413 | 6.553 | 26,775 | +0.10(+1.59%) |
Sep 12, 2002 | 6.474 | 6.474 | 6.326 | 6.451 | 51,375 | -0.01(-0.09%) |
Sep 11, 2002 | 6.337 | 6.576 | 6.337 | 6.457 | 49,440 | +0.02(+0.26%) |
Sep 10, 2002 | 6.388 | 6.536 | 6.383 | 6.440 | 28,302 | +0.05(+0.71%) |
Sep 09, 2002 | 6.553 | 6.684 | 6.394 | 6.394 | 31,142 | -0.23(-3.43%) |
Sep 06, 2002 | 6.458 | 6.735 | 6.451 | 6.621 | 32,398 | +0.16(+2.55%) |
Sep 05, 2002 | 6.530 | 6.644 | 6.434 | 6.457 | 32,197 | -0.34(-5.02%) |
Sep 04, 2002 | 6.488 | 6.798 | 6.377 | 6.798 | 18,912 | +0.38(+5.84%) |
Sep 03, 2002 | 6.650 | 6.650 | 6.377 | 6.422 | 32,549 | -0.11(-1.74%) |
Aug 30, 2002 | 6.707 | 6.820 | 6.422 | 6.536 | 55,246 | -0.16(-2.46%) |
Aug 29, 2002 | 6.707 | 6.781 | 6.650 | 6.701 | 186,325 | +0.02(+0.34%) |
Aug 28, 2002 | 6.985 | 6.985 | 6.667 | 6.678 | 69,146 | -0.15(-2.25%) |
Aug 27, 2002 | 6.854 | 6.985 | 6.820 | 6.832 | 70,025 | -0.16(-2.28%) |
Aug 26, 2002 | 6.951 | 6.991 | 6.849 | 6.991 | 13,371 | +0.14(+2.07%) |
Aug 23, 2002 | 6.908 | 6.911 | 6.820 | 6.849 | 58,413 | -0.14(-2.03%) |
Aug 22, 2002 | 6.820 | 7.019 | 6.820 | 6.991 | 22,696 | +0.06(+0.82%) |
Aug 21, 2002 | 6.900 | 6.945 | 6.820 | 6.934 | 61,756 | +0.02(+0.33%) |
Aug 20, 2002 | 6.900 | 6.951 | 6.832 | 6.911 | 22,872 | -0.18(-2.56%) |
Aug 16, 2002 | 6.951 | 7.105 | 6.820 | 7.093 | 48,208 | +0.02(+0.32%) |
Aug 15, 2002 | 7.360 | 7.389 | 6.820 | 7.070 | 66,331 | -0.25(-3.42%) |
Aug 14, 2002 | 6.962 | 7.389 | 6.962 | 7.320 | 50,144 | +0.10(+1.34%) |
Aug 13, 2002 | 6.906 | 7.275 | 6.803 | 7.224 | 56,830 | +0.35(+5.04%) |
Aug 12, 2002 | 6.837 | 6.877 | 6.684 | 6.877 | 1,706,661 | +0.21(+3.08%) |
Aug 07, 2002 | 6.792 | 6.792 | 6.519 | 6.672 | 11,612 | -0.09(-1.35%) |
Aug 06, 2002 | 6.457 | 6.820 | 6.457 | 6.763 | 32,372 | +0.33(+5.12%) |
Aug 05, 2002 | 6.434 | 6.673 | 6.411 | 6.434 | 30,438 | +0.03(+0.53%) |
Aug 02, 2002 | 6.678 | 6.763 | 6.400 | 6.400 | 33,957 | -0.14(-2.17%) |
Aug 01, 2002 | 6.877 | 6.899 | 6.485 | 6.542 | 25,195 | -0.34(-4.88%) |
Jul 31, 2002 | 6.871 | 6.900 | 6.820 | 6.877 | 41,600 | +0.06(+0.83%) |
Jul 30, 2002 | 6.678 | 6.820 | 6.565 | 6.820 | 27,975 | -0.02(-0.33%) |
Jul 29, 2002 | 6.820 | 6.962 | 6.718 | 6.843 | 47,680 | +0.02(+0.33%) |
Jul 26, 2002 | 6.928 | 6.928 | 6.593 | 6.820 | 17,594 | +0.26(+3.90%) |
Jul 25, 2002 | 6.934 | 7.019 | 6.422 | 6.565 | 36,420 | -0.50(-7.08%) |
Jul 24, 2002 | 6.258 | 6.735 | 6.138 | 7.065 | 91,843 | +0.61(+9.52%) |
Jul 23, 2002 | 6.639 | 6.639 | 6.241 | 6.451 | 109,261 | -0.20(-2.99%) |
Jul 22, 2002 | 6.758 | 6.933 | 6.525 | 6.650 | 111,900 | -0.17(-2.50%) |
Jul 19, 2002 | 6.891 | 6.906 | 6.735 | 6.820 | 63,867 | -0.11(-1.64%) |
Jul 17, 2002 | 6.849 | 6.974 | 6.809 | 6.934 | 60,348 | -0.29(-4.01%) |
Jul 12, 2002 | 7.258 | 7.315 | 7.218 | 7.224 | 50,144 | -0.05(-0.70%) |
Jul 11, 2002 | 7.315 | 7.389 | 7.252 | 7.275 | 67,914 | -0.19(-2.51%) |
Jul 10, 2002 | 7.338 | 7.502 | 7.275 | 7.463 | 96,593 | +0.07(+1.00%) |
Jul 09, 2002 | 7.275 | 7.389 | 7.275 | 7.389 | 71,257 | +0.11(+1.56%) |
Jul 08, 2002 | 7.639 | 7.275 | 7.252 | 7.275 | 352,240 | -0.36(-4.76%) |
Jul 05, 2002 | 7.389 | 7.673 | 7.338 | 7.639 | 49,792 | +0.19(+2.60%) |
Jul 04, 2002 | 7.559 | 7.559 | 7.389 | 7.446 | 139,172 | +0.00(+0.00%) |
Jul 03, 2002 | 7.559 | 7.559 | 7.389 | 7.446 | 139,172 | -0.11(-1.50%) |
Jul 02, 2002 | 7.389 | 7.673 | 7.218 | 7.559 | 220,282 | +0.17(+2.31%) |