Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.693 | 6.736 | 6.609 | 6.691 | 1,792,240 | -0.08(-1.21%) |
Sep 27, 2002 | 7.086 | 7.118 | 6.712 | 6.773 | 1,139,581 | -0.29(-4.05%) |
Sep 26, 2002 | 7.206 | 7.375 | 6.950 | 7.059 | 1,850,496 | +0.24(+3.46%) |
Sep 25, 2002 | 6.484 | 6.826 | 6.484 | 6.823 | 905,310 | +0.21(+3.13%) |
Sep 24, 2002 | 6.725 | 6.725 | 6.600 | 6.616 | 482,562 | -0.19(-2.78%) |
Sep 23, 2002 | 7.030 | 7.031 | 6.742 | 6.805 | 771,974 | -0.26(-3.75%) |
Sep 20, 2002 | 7.126 | 7.142 | 7.025 | 7.070 | 563,871 | -0.05(-0.77%) |
Sep 19, 2002 | 7.022 | 7.218 | 6.996 | 7.124 | 469,477 | +0.10(+1.46%) |
Sep 18, 2002 | 7.094 | 7.222 | 6.938 | 7.022 | 609,978 | -0.09(-1.31%) |
Sep 17, 2002 | 6.978 | 7.250 | 6.933 | 7.115 | 186,918 | +0.14(+1.95%) |
Sep 16, 2002 | 6.901 | 7.041 | 6.789 | 6.978 | 916,213 | +0.08(+1.12%) |
Sep 13, 2002 | 7.335 | 7.336 | 6.901 | 6.901 | 1,731,180 | -0.59(-7.92%) |
Sep 12, 2002 | 7.776 | 7.776 | 7.494 | 7.495 | 470,100 | -0.29(-3.77%) |
Sep 11, 2002 | 7.885 | 7.887 | 7.683 | 7.789 | 773,532 | -0.09(-1.16%) |
Sep 10, 2002 | 7.835 | 7.945 | 7.835 | 7.880 | 280,689 | +0.05(+0.61%) |
Sep 09, 2002 | 7.704 | 7.940 | 7.628 | 7.832 | 364,803 | +0.13(+1.67%) |
Sep 06, 2002 | 7.583 | 7.742 | 7.583 | 7.704 | 380,068 | +0.13(+1.67%) |
Sep 05, 2002 | 7.511 | 7.736 | 7.506 | 7.577 | 340,503 | -0.13(-1.65%) |
Sep 04, 2002 | 7.511 | 7.704 | 7.511 | 7.704 | 418,386 | +0.20(+2.65%) |
Sep 03, 2002 | 7.861 | 7.861 | 7.471 | 7.505 | 1,086,621 | -0.32(-4.04%) |
Aug 30, 2002 | 7.744 | 7.872 | 7.656 | 7.821 | 381,937 | +0.08(+0.99%) |
Aug 29, 2002 | 7.805 | 7.815 | 7.704 | 7.744 | 285,362 | -0.04(-0.47%) |
Aug 28, 2002 | 7.831 | 7.861 | 7.779 | 7.781 | 361,376 | -0.06(-0.74%) |
Aug 27, 2002 | 7.896 | 7.906 | 7.816 | 7.839 | 485,054 | -0.04(-0.49%) |
Aug 26, 2002 | 7.800 | 7.877 | 7.704 | 7.877 | 212,775 | +0.09(+1.09%) |
Aug 23, 2002 | 7.916 | 7.916 | 7.792 | 7.792 | 162,619 | -0.10(-1.32%) |
Aug 22, 2002 | 7.768 | 7.913 | 7.720 | 7.896 | 295,020 | +0.13(+1.65%) |
Aug 21, 2002 | 7.744 | 7.768 | 7.686 | 7.768 | 230,221 | +0.04(+0.54%) |
Aug 20, 2002 | 7.696 | 7.736 | 7.608 | 7.726 | 357,326 | -0.07(-0.86%) |
Aug 16, 2002 | 7.929 | 7.941 | 7.704 | 7.794 | 405,613 | -0.13(-1.68%) |
Aug 15, 2002 | 7.856 | 7.929 | 7.771 | 7.927 | 371,656 | +0.11(+1.42%) |
Aug 14, 2002 | 7.712 | 7.847 | 7.559 | 7.816 | 242,682 | +0.11(+1.42%) |
Aug 13, 2002 | 7.792 | 7.824 | 7.693 | 7.707 | 329,911 | -0.09(-1.15%) |
Aug 12, 2002 | 7.583 | 7.855 | 7.553 | 7.797 | 252,028 | +0.35(+4.68%) |
Aug 07, 2002 | 7.335 | 7.460 | 7.237 | 7.449 | 217,448 | +0.12(+1.58%) |
Aug 06, 2002 | 7.222 | 7.375 | 7.222 | 7.333 | 666,365 | +0.13(+1.85%) |
Aug 05, 2002 | 7.230 | 7.324 | 7.200 | 7.200 | 298,758 | -0.06(-0.77%) |
Aug 02, 2002 | 7.263 | 7.343 | 7.218 | 7.256 | 551,410 | -0.03(-0.40%) |
Aug 01, 2002 | 7.279 | 7.372 | 7.176 | 7.285 | 933,659 | -0.02(-0.24%) |
Jul 31, 2002 | 7.332 | 7.447 | 7.230 | 7.303 | 666,677 | -0.03(-0.37%) |
Jul 30, 2002 | 7.415 | 7.572 | 7.291 | 7.330 | 937,709 | -0.09(-1.15%) |
Jul 29, 2002 | 7.142 | 7.462 | 7.134 | 7.415 | 650,789 | +0.30(+4.17%) |
Jul 26, 2002 | 6.861 | 7.263 | 6.842 | 7.118 | 991,916 | +0.33(+4.80%) |
Jul 25, 2002 | 6.219 | 6.967 | 6.219 | 6.792 | 1,166,373 | +0.67(+10.90%) |
Jul 24, 2002 | 5.842 | 6.139 | 5.794 | 6.125 | 416,517 | +0.29(+4.89%) |
Jul 23, 2002 | 5.767 | 5.950 | 5.767 | 5.839 | 441,751 | +0.15(+2.68%) |
Jul 22, 2002 | 5.954 | 6.011 | 5.585 | 5.686 | 342,061 | -0.23(-3.96%) |
Jul 19, 2002 | 6.097 | 6.097 | 5.873 | 5.921 | 339,257 | -0.30(-4.78%) |
Jul 17, 2002 | 6.211 | 6.292 | 6.179 | 6.218 | 266,982 | -0.28(-4.32%) |
Jul 12, 2002 | 6.704 | 6.706 | 6.484 | 6.499 | 590,352 | -0.21(-3.13%) |
Jul 11, 2002 | 6.845 | 6.871 | 6.489 | 6.709 | 411,844 | -0.14(-2.04%) |
Jul 10, 2002 | 6.961 | 6.962 | 6.821 | 6.848 | 337,388 | -0.15(-2.18%) |
Jul 09, 2002 | 7.043 | 7.046 | 6.969 | 7.001 | 227,729 | -0.04(-0.52%) |
Jul 08, 2002 | 7.054 | 7.054 | 7.038 | 7.038 | 270,097 | -0.02(-0.23%) |
Jul 05, 2002 | 6.893 | 7.067 | 6.893 | 7.054 | 310,596 | +0.17(+2.50%) |
Jul 04, 2002 | 6.975 | 6.998 | 6.787 | 6.882 | 493,154 | +0.00(+0.00%) |
Jul 03, 2002 | 6.975 | 6.998 | 6.787 | 6.882 | 493,154 | -0.09(-1.22%) |
Jul 02, 2002 | 7.279 | 7.279 | 6.942 | 6.967 | 401,564 | -0.30(-4.17%) |