Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.698 | 6.742 | 6.615 | 6.697 | 1,790,790 | -0.08(-1.21%) |
Sep 27, 2002 | 7.092 | 7.124 | 6.717 | 6.778 | 1,138,660 | -0.29(-4.05%) |
Sep 26, 2002 | 7.212 | 7.381 | 6.955 | 7.064 | 1,848,999 | +0.24(+3.46%) |
Sep 25, 2002 | 6.489 | 6.831 | 6.489 | 6.828 | 904,577 | +0.21(+3.13%) |
Sep 24, 2002 | 6.730 | 6.730 | 6.605 | 6.621 | 482,171 | -0.19(-2.78%) |
Sep 23, 2002 | 7.035 | 7.037 | 6.748 | 6.811 | 771,350 | -0.27(-3.75%) |
Sep 20, 2002 | 7.132 | 7.148 | 7.031 | 7.076 | 563,415 | -0.05(-0.77%) |
Sep 19, 2002 | 7.027 | 7.223 | 7.002 | 7.130 | 469,098 | +0.10(+1.46%) |
Sep 18, 2002 | 7.100 | 7.228 | 6.944 | 7.027 | 609,485 | -0.09(-1.31%) |
Sep 17, 2002 | 6.984 | 7.256 | 6.939 | 7.121 | 186,767 | +0.14(+1.95%) |
Sep 16, 2002 | 6.907 | 7.047 | 6.795 | 6.984 | 915,472 | +0.08(+1.12%) |
Sep 13, 2002 | 7.341 | 7.342 | 6.907 | 6.907 | 1,729,779 | -0.59(-7.92%) |
Sep 12, 2002 | 7.782 | 7.782 | 7.500 | 7.501 | 469,720 | -0.29(-3.77%) |
Sep 11, 2002 | 7.892 | 7.893 | 7.689 | 7.795 | 772,906 | -0.09(-1.16%) |
Sep 10, 2002 | 7.842 | 7.951 | 7.842 | 7.887 | 280,462 | +0.05(+0.61%) |
Sep 09, 2002 | 7.710 | 7.946 | 7.635 | 7.839 | 364,508 | +0.13(+1.67%) |
Sep 06, 2002 | 7.590 | 7.749 | 7.590 | 7.710 | 379,760 | +0.13(+1.67%) |
Sep 05, 2002 | 7.517 | 7.742 | 7.513 | 7.583 | 340,228 | -0.13(-1.65%) |
Sep 04, 2002 | 7.517 | 7.710 | 7.517 | 7.710 | 418,048 | +0.20(+2.65%) |
Sep 03, 2002 | 7.868 | 7.868 | 7.477 | 7.511 | 1,085,742 | -0.32(-4.04%) |
Aug 30, 2002 | 7.750 | 7.879 | 7.662 | 7.827 | 381,628 | +0.08(+0.99%) |
Aug 29, 2002 | 7.811 | 7.821 | 7.710 | 7.750 | 285,131 | -0.04(-0.47%) |
Aug 28, 2002 | 7.837 | 7.868 | 7.786 | 7.787 | 361,084 | -0.06(-0.74%) |
Aug 27, 2002 | 7.903 | 7.913 | 7.823 | 7.845 | 484,662 | -0.04(-0.49%) |
Aug 26, 2002 | 7.806 | 7.884 | 7.710 | 7.884 | 212,603 | +0.09(+1.09%) |
Aug 23, 2002 | 7.922 | 7.922 | 7.798 | 7.798 | 162,487 | -0.10(-1.32%) |
Aug 22, 2002 | 7.774 | 7.919 | 7.726 | 7.903 | 294,781 | +0.13(+1.65%) |
Aug 21, 2002 | 7.750 | 7.774 | 7.692 | 7.774 | 230,035 | +0.04(+0.54%) |
Aug 20, 2002 | 7.702 | 7.742 | 7.614 | 7.733 | 357,037 | -0.07(-0.86%) |
Aug 16, 2002 | 7.935 | 7.948 | 7.710 | 7.800 | 405,285 | -0.13(-1.68%) |
Aug 15, 2002 | 7.863 | 7.935 | 7.778 | 7.933 | 371,356 | +0.11(+1.42%) |
Aug 14, 2002 | 7.718 | 7.853 | 7.566 | 7.823 | 242,486 | +0.11(+1.42%) |
Aug 13, 2002 | 7.798 | 7.831 | 7.699 | 7.713 | 329,644 | -0.09(-1.15%) |
Aug 12, 2002 | 7.590 | 7.861 | 7.559 | 7.803 | 251,825 | +0.35(+4.68%) |
Aug 07, 2002 | 7.341 | 7.466 | 7.243 | 7.455 | 217,273 | +0.12(+1.58%) |
Aug 06, 2002 | 7.228 | 7.381 | 7.228 | 7.339 | 665,826 | +0.13(+1.85%) |
Aug 05, 2002 | 7.236 | 7.329 | 7.206 | 7.206 | 298,516 | -0.06(-0.77%) |
Aug 02, 2002 | 7.268 | 7.349 | 7.223 | 7.262 | 550,964 | -0.03(-0.40%) |
Aug 01, 2002 | 7.284 | 7.378 | 7.182 | 7.291 | 932,904 | -0.02(-0.24%) |
Jul 31, 2002 | 7.337 | 7.453 | 7.236 | 7.309 | 666,137 | -0.03(-0.37%) |
Jul 30, 2002 | 7.421 | 7.578 | 7.297 | 7.336 | 936,951 | -0.09(-1.15%) |
Jul 29, 2002 | 7.148 | 7.468 | 7.140 | 7.421 | 650,262 | +0.30(+4.17%) |
Jul 26, 2002 | 6.867 | 7.268 | 6.848 | 7.124 | 991,113 | +0.33(+4.80%) |
Jul 25, 2002 | 6.224 | 6.973 | 6.224 | 6.798 | 1,165,430 | +0.67(+10.90%) |
Jul 24, 2002 | 5.847 | 6.144 | 5.799 | 6.130 | 416,180 | +0.29(+4.89%) |
Jul 23, 2002 | 5.771 | 5.954 | 5.771 | 5.844 | 441,394 | +0.15(+2.68%) |
Jul 22, 2002 | 5.959 | 6.016 | 5.590 | 5.691 | 341,784 | -0.23(-3.96%) |
Jul 19, 2002 | 6.102 | 6.102 | 5.877 | 5.926 | 338,983 | -0.30(-4.78%) |
Jul 17, 2002 | 6.216 | 6.297 | 6.184 | 6.223 | 266,766 | -0.28(-4.32%) |
Jul 12, 2002 | 6.709 | 6.711 | 6.489 | 6.504 | 589,874 | -0.21(-3.13%) |
Jul 11, 2002 | 6.851 | 6.876 | 6.494 | 6.714 | 411,511 | -0.14(-2.04%) |
Jul 10, 2002 | 6.966 | 6.968 | 6.827 | 6.854 | 337,115 | -0.15(-2.18%) |
Jul 09, 2002 | 7.048 | 7.052 | 6.974 | 7.007 | 227,545 | -0.04(-0.52%) |
Jul 08, 2002 | 7.060 | 7.060 | 7.044 | 7.044 | 269,879 | -0.02(-0.23%) |
Jul 05, 2002 | 6.899 | 7.072 | 6.899 | 7.060 | 310,345 | +0.17(+2.50%) |
Jul 04, 2002 | 6.981 | 7.003 | 6.793 | 6.888 | 492,755 | +0.00(+0.00%) |
Jul 03, 2002 | 6.981 | 7.003 | 6.793 | 6.888 | 492,755 | -0.09(-1.22%) |
Jul 02, 2002 | 7.284 | 7.284 | 6.947 | 6.973 | 401,239 | -0.30(-4.17%) |