Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.279 | 7.335 | 7.258 | 7.309 | 90,658 | +0.05(+0.71%) |
Sep 27, 2002 | 7.237 | 7.258 | 7.237 | 7.258 | 28,209 | +0.02(+0.28%) |
Sep 26, 2002 | 7.237 | 7.273 | 7.222 | 7.237 | 167,503 | -0.01(-0.14%) |
Sep 25, 2002 | 7.294 | 7.309 | 7.237 | 7.248 | 91,825 | -0.04(-0.56%) |
Sep 24, 2002 | 7.294 | 7.325 | 7.279 | 7.289 | 72,176 | -0.01(-0.07%) |
Sep 23, 2002 | 7.253 | 7.294 | 7.248 | 7.294 | 67,507 | +0.05(+0.71%) |
Sep 20, 2002 | 7.258 | 7.268 | 7.243 | 7.243 | 72,954 | -0.05(-0.63%) |
Sep 19, 2002 | 7.273 | 7.299 | 7.237 | 7.289 | 90,074 | -0.01(-0.07%) |
Sep 18, 2002 | 7.299 | 7.299 | 7.268 | 7.294 | 74,705 | -0.01(-0.07%) |
Sep 17, 2002 | 7.299 | 7.335 | 7.263 | 7.299 | 126,260 | +0.01(+0.14%) |
Sep 16, 2002 | 7.289 | 7.325 | 7.237 | 7.289 | 120,812 | -0.01(-0.14%) |
Sep 13, 2002 | 7.299 | 7.350 | 7.289 | 7.299 | 76,067 | -0.04(-0.49%) |
Sep 12, 2002 | 7.320 | 7.371 | 7.320 | 7.335 | 87,545 | +0.05(+0.71%) |
Sep 11, 2002 | 7.299 | 7.320 | 7.268 | 7.284 | 42,021 | -0.02(-0.21%) |
Sep 10, 2002 | 7.248 | 7.299 | 7.222 | 7.299 | 63,616 | +0.07(+1.00%) |
Sep 09, 2002 | 7.232 | 7.258 | 7.212 | 7.227 | 50,970 | +0.01(+0.07%) |
Sep 06, 2002 | 7.201 | 7.232 | 7.196 | 7.222 | 83,460 | -0.03(-0.35%) |
Sep 05, 2002 | 7.243 | 7.248 | 7.207 | 7.248 | 82,292 | +0.04(+0.50%) |
Sep 04, 2002 | 7.273 | 7.314 | 7.212 | 7.212 | 129,761 | -0.02(-0.28%) |
Sep 03, 2002 | 7.237 | 7.299 | 7.227 | 7.232 | 55,640 | -0.02(-0.21%) |
Aug 30, 2002 | 7.248 | 7.284 | 7.227 | 7.248 | 73,927 | +0.03(+0.36%) |
Aug 29, 2002 | 7.212 | 7.232 | 7.196 | 7.222 | 36,185 | +0.01(+0.14%) |
Aug 28, 2002 | 7.196 | 7.212 | 7.176 | 7.212 | 31,516 | +0.03(+0.43%) |
Aug 27, 2002 | 7.196 | 7.196 | 7.150 | 7.181 | 4,532,912 | +0.00(+0.00%) |
Aug 26, 2002 | 7.212 | 7.212 | 7.145 | 7.181 | 33,267 | -0.02(-0.21%) |
Aug 23, 2002 | 7.150 | 7.196 | 7.150 | 7.196 | 35,796 | +0.02(+0.21%) |
Aug 22, 2002 | 7.160 | 7.181 | 7.135 | 7.181 | 64,589 | +0.02(+0.29%) |
Aug 21, 2002 | 7.196 | 7.217 | 7.145 | 7.160 | 51,943 | -0.03(-0.36%) |
Aug 20, 2002 | 7.196 | 7.207 | 7.165 | 7.186 | 39,103 | -0.01(-0.14%) |
Aug 16, 2002 | 7.196 | 7.222 | 7.171 | 7.196 | 45,718 | -0.04(-0.50%) |
Aug 15, 2002 | 7.181 | 7.232 | 7.176 | 7.232 | 71,203 | -0.04(-0.50%) |
Aug 14, 2002 | 7.196 | 7.289 | 7.196 | 7.268 | 120,423 | -0.02(-0.28%) |
Aug 13, 2002 | 7.268 | 7.289 | 7.217 | 7.289 | 72,176 | +0.00(+0.00%) |
Aug 12, 2002 | 7.294 | 7.294 | 7.268 | 7.289 | 27,820 | +0.03(+0.42%) |
Aug 07, 2002 | 7.248 | 7.258 | 7.222 | 7.258 | 17,898 | +0.02(+0.28%) |
Aug 06, 2002 | 7.248 | 7.273 | 7.201 | 7.237 | 44,745 | +0.02(+0.28%) |
Aug 05, 2002 | 7.191 | 7.263 | 7.191 | 7.217 | 92,020 | +0.03(+0.43%) |
Aug 02, 2002 | 7.176 | 7.196 | 7.124 | 7.186 | 130,540 | +0.01(+0.14%) |
Aug 01, 2002 | 7.140 | 7.191 | 7.088 | 7.176 | 112,058 | +0.05(+0.72%) |
Jul 31, 2002 | 7.104 | 7.140 | 7.099 | 7.124 | 44,161 | +0.03(+0.43%) |
Jul 30, 2002 | 7.093 | 7.114 | 7.088 | 7.093 | 33,267 | -0.02(-0.22%) |
Jul 29, 2002 | 7.078 | 7.114 | 7.078 | 7.109 | 3,774,184 | +0.00(+0.00%) |
Jul 26, 2002 | 7.114 | 7.124 | 7.093 | 7.109 | 16,730 | +0.02(+0.22%) |
Jul 25, 2002 | 7.093 | 7.114 | 7.047 | 7.093 | 58,169 | +0.00(+0.00%) |
Jul 24, 2002 | 7.129 | 7.135 | 7.093 | 7.093 | 104,081 | -0.05(-0.65%) |
Jul 23, 2002 | 7.109 | 7.140 | 7.088 | 7.140 | 76,261 | +0.02(+0.29%) |
Jul 22, 2002 | 7.119 | 7.145 | 7.119 | 7.119 | 36,185 | -0.03(-0.43%) |
Jul 19, 2002 | 7.129 | 7.150 | 7.119 | 7.150 | 28,209 | +0.04(+0.58%) |
Jul 17, 2002 | 7.078 | 7.109 | 7.078 | 7.109 | 35,796 | -0.03(-0.43%) |
Jul 12, 2002 | 7.078 | 7.140 | 7.047 | 7.140 | 90,074 | +0.05(+0.73%) |
Jul 11, 2002 | 7.083 | 7.088 | 7.021 | 7.088 | 103,303 | -0.04(-0.51%) |
Jul 10, 2002 | 7.073 | 7.124 | 7.032 | 7.124 | 80,152 | +0.06(+0.87%) |
Jul 09, 2002 | 7.140 | 7.140 | 7.063 | 7.063 | 102,330 | -0.08(-1.08%) |
Jul 08, 2002 | 7.124 | 7.140 | 7.124 | 7.140 | 94,354 | +0.02(+0.22%) |
Jul 05, 2002 | 7.119 | 7.150 | 7.093 | 7.124 | 34,823 | +0.03(+0.43%) |
Jul 04, 2002 | 7.078 | 7.119 | 7.078 | 7.093 | 4,494,003 | +0.00(+0.00%) |
Jul 03, 2002 | 7.078 | 7.119 | 7.078 | 7.093 | 44,940 | +0.03(+0.44%) |
Jul 02, 2002 | 7.016 | 7.068 | 6.991 | 7.063 | 48,441 | +0.05(+0.66%) |