Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.422 | 6.790 | 6.393 | 6.759 | 408,680 | +0.31(+4.78%) |
Sep 27, 2002 | 6.523 | 6.647 | 6.444 | 6.450 | 143,303 | -0.03(-0.51%) |
Sep 26, 2002 | 6.218 | 6.495 | 6.185 | 6.483 | 122,515 | +0.33(+5.42%) |
Sep 25, 2002 | 6.127 | 6.186 | 6.093 | 6.150 | 56,613 | +0.04(+0.72%) |
Sep 24, 2002 | 6.173 | 6.205 | 6.105 | 6.106 | 61,921 | -0.07(-1.15%) |
Sep 23, 2002 | 6.290 | 6.290 | 6.105 | 6.177 | 107,919 | -0.07(-1.19%) |
Sep 20, 2002 | 6.263 | 6.277 | 6.206 | 6.251 | 83,151 | +0.07(+1.13%) |
Sep 19, 2002 | 6.280 | 6.287 | 6.166 | 6.181 | 69,882 | -0.08(-1.32%) |
Sep 18, 2002 | 6.172 | 6.293 | 6.172 | 6.264 | 79,613 | +0.05(+0.75%) |
Sep 17, 2002 | 6.331 | 6.348 | 6.142 | 6.218 | 95,535 | -0.13(-2.00%) |
Sep 16, 2002 | 6.387 | 6.466 | 6.331 | 6.344 | 65,459 | -0.02(-0.32%) |
Sep 13, 2002 | 6.285 | 6.386 | 6.285 | 6.365 | 107,919 | -0.02(-0.30%) |
Sep 12, 2002 | 6.472 | 6.506 | 6.381 | 6.384 | 59,709 | -0.09(-1.41%) |
Sep 11, 2002 | 6.517 | 6.526 | 6.474 | 6.475 | 31,845 | -0.01(-0.21%) |
Sep 10, 2002 | 6.632 | 6.658 | 6.449 | 6.489 | 123,400 | -0.17(-2.50%) |
Sep 09, 2002 | 6.444 | 6.691 | 6.417 | 6.655 | 111,015 | +0.21(+3.19%) |
Sep 06, 2002 | 6.359 | 6.500 | 6.359 | 6.449 | 202,128 | +0.17(+2.66%) |
Sep 05, 2002 | 6.218 | 6.327 | 6.218 | 6.282 | 180,013 | +0.04(+0.58%) |
Sep 04, 2002 | 6.076 | 6.246 | 6.048 | 6.246 | 100,400 | +0.14(+2.31%) |
Sep 03, 2002 | 6.184 | 6.213 | 6.105 | 6.105 | 66,344 | -0.10(-1.64%) |
Aug 30, 2002 | 6.259 | 6.359 | 6.206 | 6.206 | 3,715,276 | -0.07(-1.15%) |
Aug 29, 2002 | 6.138 | 6.291 | 6.138 | 6.279 | 95,535 | +0.13(+2.17%) |
Aug 28, 2002 | 6.291 | 6.291 | 6.133 | 6.145 | 118,535 | -0.17(-2.67%) |
Aug 27, 2002 | 6.410 | 6.478 | 6.314 | 6.314 | 168,956 | -0.10(-1.50%) |
Aug 26, 2002 | 6.466 | 6.500 | 6.240 | 6.410 | 108,362 | -0.08(-1.22%) |
Aug 23, 2002 | 6.658 | 6.681 | 6.489 | 6.489 | 86,247 | -0.20(-2.94%) |
Aug 22, 2002 | 6.738 | 6.817 | 6.681 | 6.686 | 79,613 | -0.07(-1.02%) |
Aug 21, 2002 | 6.534 | 6.755 | 6.534 | 6.755 | 168,514 | +0.20(+3.07%) |
Aug 20, 2002 | 6.658 | 6.692 | 6.534 | 6.553 | 113,669 | +0.01(+0.19%) |
Aug 16, 2002 | 6.472 | 6.602 | 6.444 | 6.541 | 112,785 | +0.05(+0.80%) |
Aug 15, 2002 | 6.557 | 6.608 | 6.466 | 6.489 | 86,247 | -0.12(-1.80%) |
Aug 14, 2002 | 6.688 | 6.765 | 6.449 | 6.608 | 150,380 | -0.08(-1.18%) |
Aug 13, 2002 | 7.015 | 7.015 | 6.687 | 6.687 | 530,753 | -0.32(-4.52%) |
Aug 12, 2002 | 7.091 | 7.091 | 6.952 | 7.003 | 86,689 | -0.29(-3.95%) |
Aug 07, 2002 | 7.337 | 7.393 | 7.180 | 7.292 | 146,399 | -0.02(-0.23%) |
Aug 06, 2002 | 7.224 | 7.354 | 7.224 | 7.308 | 91,112 | +0.11(+1.49%) |
Aug 05, 2002 | 7.218 | 7.303 | 7.150 | 7.201 | 84,478 | -0.04(-0.56%) |
Aug 02, 2002 | 7.512 | 7.512 | 7.241 | 7.242 | 79,170 | -0.25(-3.31%) |
Aug 01, 2002 | 7.478 | 7.518 | 7.422 | 7.489 | 123,400 | -0.06(-0.82%) |
Jul 31, 2002 | 7.680 | 7.710 | 7.552 | 7.552 | 47,767 | -0.13(-1.68%) |
Jul 30, 2002 | 7.698 | 7.727 | 7.516 | 7.680 | 93,766 | -0.03(-0.38%) |
Jul 29, 2002 | 7.403 | 7.710 | 7.403 | 7.710 | 184,879 | +0.33(+4.54%) |
Jul 26, 2002 | 7.510 | 7.510 | 7.363 | 7.375 | 98,189 | -0.13(-1.79%) |
Jul 25, 2002 | 7.659 | 7.815 | 7.427 | 7.510 | 189,302 | +0.00(+0.05%) |
Jul 24, 2002 | 7.003 | 7.506 | 6.931 | 7.506 | 189,744 | +0.40(+5.65%) |
Jul 23, 2002 | 7.263 | 7.303 | 7.074 | 7.105 | 129,592 | -0.18(-2.48%) |
Jul 22, 2002 | 7.529 | 7.540 | 7.253 | 7.286 | 116,765 | -0.25(-3.37%) |
Jul 19, 2002 | 7.766 | 7.766 | 7.506 | 7.540 | 77,401 | -0.24(-3.05%) |
Jul 17, 2002 | 7.715 | 7.857 | 7.634 | 7.778 | 85,362 | -0.12(-1.57%) |
Jul 12, 2002 | 7.925 | 8.055 | 7.862 | 7.902 | 136,669 | +0.01(+0.14%) |
Jul 11, 2002 | 7.998 | 8.022 | 7.891 | 7.891 | 119,861 | -0.13(-1.62%) |
Jul 10, 2002 | 8.290 | 8.290 | 8.004 | 8.021 | 148,168 | -0.28(-3.43%) |
Jul 09, 2002 | 8.343 | 8.343 | 8.306 | 8.306 | 139,322 | -0.06(-0.69%) |
Jul 08, 2002 | 8.518 | 8.518 | 8.363 | 8.363 | 107,035 | -0.17(-1.95%) |
Jul 05, 2002 | 8.365 | 8.557 | 8.365 | 8.529 | 87,132 | +0.19(+2.31%) |
Jul 04, 2002 | 8.467 | 8.575 | 8.176 | 8.337 | 174,706 | +0.00(+0.00%) |
Jul 03, 2002 | 8.467 | 8.575 | 8.176 | 8.337 | 174,706 | -0.16(-1.90%) |
Jul 02, 2002 | 8.654 | 8.824 | 8.482 | 8.499 | 171,168 | -0.15(-1.79%) |