Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.418 | 6.785 | 6.388 | 6.754 | 408,968 | +0.31(+4.78%) |
Sep 27, 2002 | 6.518 | 6.642 | 6.439 | 6.446 | 143,404 | -0.03(-0.51%) |
Sep 26, 2002 | 6.213 | 6.490 | 6.180 | 6.479 | 122,602 | +0.33(+5.42%) |
Sep 25, 2002 | 6.123 | 6.182 | 6.089 | 6.145 | 56,653 | +0.04(+0.72%) |
Sep 24, 2002 | 6.169 | 6.201 | 6.100 | 6.101 | 61,964 | -0.07(-1.15%) |
Sep 23, 2002 | 6.285 | 6.285 | 6.100 | 6.173 | 107,995 | -0.07(-1.19%) |
Sep 20, 2002 | 6.258 | 6.273 | 6.202 | 6.247 | 83,210 | +0.07(+1.13%) |
Sep 19, 2002 | 6.275 | 6.282 | 6.161 | 6.177 | 69,931 | -0.08(-1.32%) |
Sep 18, 2002 | 6.168 | 6.289 | 6.168 | 6.260 | 79,669 | +0.05(+0.75%) |
Sep 17, 2002 | 6.326 | 6.343 | 6.138 | 6.213 | 95,603 | -0.13(-2.00%) |
Sep 16, 2002 | 6.383 | 6.462 | 6.326 | 6.340 | 65,505 | -0.02(-0.32%) |
Sep 13, 2002 | 6.281 | 6.382 | 6.281 | 6.360 | 107,995 | -0.02(-0.30%) |
Sep 12, 2002 | 6.467 | 6.501 | 6.377 | 6.379 | 59,751 | -0.09(-1.41%) |
Sep 11, 2002 | 6.513 | 6.522 | 6.470 | 6.471 | 31,867 | -0.01(-0.21%) |
Sep 10, 2002 | 6.628 | 6.654 | 6.445 | 6.484 | 123,487 | -0.17(-2.50%) |
Sep 09, 2002 | 6.439 | 6.687 | 6.412 | 6.650 | 111,094 | +0.21(+3.19%) |
Sep 06, 2002 | 6.354 | 6.496 | 6.354 | 6.445 | 202,271 | +0.17(+2.66%) |
Sep 05, 2002 | 6.213 | 6.323 | 6.213 | 6.278 | 180,140 | +0.04(+0.58%) |
Sep 04, 2002 | 6.072 | 6.241 | 6.044 | 6.241 | 100,471 | +0.14(+2.31%) |
Sep 03, 2002 | 6.179 | 6.209 | 6.100 | 6.100 | 66,390 | -0.10(-1.64%) |
Aug 30, 2002 | 6.255 | 6.354 | 6.202 | 6.202 | 3,717,894 | -0.07(-1.15%) |
Aug 29, 2002 | 6.134 | 6.287 | 6.134 | 6.274 | 95,603 | +0.13(+2.17%) |
Aug 28, 2002 | 6.287 | 6.287 | 6.128 | 6.141 | 118,618 | -0.17(-2.67%) |
Aug 27, 2002 | 6.405 | 6.473 | 6.309 | 6.309 | 169,075 | -0.10(-1.50%) |
Aug 26, 2002 | 6.462 | 6.496 | 6.236 | 6.405 | 108,438 | -0.08(-1.22%) |
Aug 23, 2002 | 6.654 | 6.676 | 6.484 | 6.484 | 86,308 | -0.20(-2.94%) |
Aug 22, 2002 | 6.733 | 6.812 | 6.676 | 6.681 | 79,669 | -0.07(-1.02%) |
Aug 21, 2002 | 6.529 | 6.750 | 6.529 | 6.750 | 168,633 | +0.20(+3.07%) |
Aug 20, 2002 | 6.654 | 6.688 | 6.529 | 6.549 | 113,749 | +0.01(+0.19%) |
Aug 16, 2002 | 6.467 | 6.597 | 6.439 | 6.536 | 112,864 | +0.05(+0.80%) |
Aug 15, 2002 | 6.552 | 6.603 | 6.462 | 6.484 | 86,308 | -0.12(-1.80%) |
Aug 14, 2002 | 6.683 | 6.760 | 6.445 | 6.603 | 150,486 | -0.08(-1.18%) |
Aug 13, 2002 | 7.010 | 7.010 | 6.682 | 6.682 | 531,127 | -0.32(-4.52%) |
Aug 12, 2002 | 7.086 | 7.086 | 6.947 | 6.998 | 86,750 | -0.29(-3.95%) |
Aug 07, 2002 | 7.332 | 7.388 | 7.175 | 7.286 | 146,502 | -0.02(-0.23%) |
Aug 06, 2002 | 7.219 | 7.349 | 7.219 | 7.303 | 91,176 | +0.11(+1.49%) |
Aug 05, 2002 | 7.213 | 7.298 | 7.145 | 7.196 | 84,537 | -0.04(-0.56%) |
Aug 02, 2002 | 7.507 | 7.507 | 7.236 | 7.237 | 79,226 | -0.25(-3.31%) |
Aug 01, 2002 | 7.473 | 7.512 | 7.416 | 7.484 | 123,487 | -0.06(-0.82%) |
Jul 31, 2002 | 7.675 | 7.704 | 7.546 | 7.546 | 47,801 | -0.13(-1.68%) |
Jul 30, 2002 | 7.693 | 7.721 | 7.511 | 7.675 | 93,832 | -0.03(-0.38%) |
Jul 29, 2002 | 7.398 | 7.704 | 7.398 | 7.704 | 185,009 | +0.33(+4.54%) |
Jul 26, 2002 | 7.504 | 7.504 | 7.358 | 7.370 | 98,258 | -0.13(-1.79%) |
Jul 25, 2002 | 7.654 | 7.809 | 7.422 | 7.504 | 189,435 | +0.00(+0.05%) |
Jul 24, 2002 | 6.998 | 7.501 | 6.926 | 7.501 | 189,878 | +0.40(+5.65%) |
Jul 23, 2002 | 7.258 | 7.298 | 7.069 | 7.100 | 129,683 | -0.18(-2.48%) |
Jul 22, 2002 | 7.524 | 7.535 | 7.248 | 7.281 | 116,848 | -0.25(-3.37%) |
Jul 19, 2002 | 7.761 | 7.761 | 7.501 | 7.535 | 77,456 | -0.24(-3.05%) |
Jul 17, 2002 | 7.710 | 7.851 | 7.629 | 7.772 | 85,423 | -0.12(-1.57%) |
Jul 12, 2002 | 7.919 | 8.049 | 7.857 | 7.896 | 136,765 | +0.01(+0.14%) |
Jul 11, 2002 | 7.992 | 8.016 | 7.885 | 7.885 | 119,946 | -0.13(-1.62%) |
Jul 10, 2002 | 8.284 | 8.284 | 7.998 | 8.015 | 148,273 | -0.28(-3.43%) |
Jul 09, 2002 | 8.337 | 8.337 | 8.300 | 8.300 | 139,421 | -0.06(-0.69%) |
Jul 08, 2002 | 8.512 | 8.512 | 8.357 | 8.357 | 107,110 | -0.17(-1.95%) |
Jul 05, 2002 | 8.360 | 8.550 | 8.360 | 8.523 | 87,193 | +0.19(+2.31%) |
Jul 04, 2002 | 8.461 | 8.569 | 8.170 | 8.331 | 174,829 | +0.00(+0.00%) |
Jul 03, 2002 | 8.461 | 8.569 | 8.170 | 8.331 | 174,829 | -0.16(-1.90%) |
Jul 02, 2002 | 8.648 | 8.818 | 8.476 | 8.493 | 171,288 | -0.15(-1.79%) |