Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.927 | 6.971 | 6.829 | 6.962 | 25,833 | -0.01(-0.13%) |
Sep 27, 2002 | 6.989 | 7.069 | 6.882 | 6.971 | 11,231 | -0.06(-0.89%) |
Sep 26, 2002 | 7.007 | 7.060 | 7.007 | 7.033 | 685,151 | +0.00(+0.00%) |
Sep 25, 2002 | 6.900 | 7.051 | 6.891 | 7.033 | 1,123,199 | +0.13(+1.94%) |
Sep 24, 2002 | 7.016 | 7.016 | 6.900 | 6.900 | 58,181 | -0.14(-2.02%) |
Sep 23, 2002 | 7.203 | 7.203 | 7.025 | 7.042 | 16,511 | -0.25(-3.42%) |
Sep 20, 2002 | 7.318 | 7.318 | 7.238 | 7.292 | 11,681 | -0.05(-0.73%) |
Sep 19, 2002 | 7.550 | 7.550 | 7.309 | 7.345 | 8,873 | -0.27(-3.51%) |
Sep 18, 2002 | 7.541 | 7.719 | 7.505 | 7.612 | 21,228 | +0.04(+0.59%) |
Sep 17, 2002 | 7.683 | 7.683 | 7.568 | 7.568 | 21,453 | -0.03(-0.35%) |
Sep 16, 2002 | 7.710 | 7.710 | 7.594 | 7.594 | 14,152 | -0.08(-1.04%) |
Sep 13, 2002 | 7.755 | 7.790 | 7.657 | 7.675 | 12,692 | -0.16(-2.05%) |
Sep 12, 2002 | 7.942 | 7.942 | 7.746 | 7.835 | 7,974 | -0.15(-1.90%) |
Sep 11, 2002 | 7.746 | 7.986 | 7.746 | 7.986 | 20,891 | +0.24(+3.10%) |
Sep 10, 2002 | 7.683 | 7.746 | 7.675 | 7.746 | 13,590 | +0.00(+0.00%) |
Sep 09, 2002 | 7.657 | 7.826 | 7.657 | 7.746 | 46,949 | +0.00(+0.00%) |
Sep 06, 2002 | 7.612 | 7.835 | 7.568 | 7.746 | 46,163 | +0.05(+0.69%) |
Sep 05, 2002 | 7.532 | 7.710 | 7.523 | 7.692 | 33,695 | +0.07(+0.93%) |
Sep 04, 2002 | 7.657 | 7.657 | 7.577 | 7.621 | 17,297 | -0.12(-1.61%) |
Sep 03, 2002 | 7.701 | 7.799 | 7.523 | 7.746 | 31,561 | -0.04(-0.57%) |
Aug 30, 2002 | 7.835 | 7.861 | 7.657 | 7.790 | 22,688 | -0.03(-0.34%) |
Aug 29, 2002 | 7.897 | 7.897 | 7.746 | 7.817 | 224,639 | -0.11(-1.35%) |
Aug 28, 2002 | 7.968 | 7.968 | 7.835 | 7.924 | 15,275 | -0.09(-1.11%) |
Aug 27, 2002 | 7.968 | 8.022 | 7.924 | 8.013 | 20,666 | +0.01(+0.11%) |
Aug 26, 2002 | 7.959 | 8.022 | 7.959 | 8.004 | 51,779 | +0.04(+0.56%) |
Aug 23, 2002 | 8.040 | 8.040 | 7.924 | 7.959 | 23,250 | -0.09(-1.11%) |
Aug 22, 2002 | 7.968 | 8.048 | 7.942 | 8.048 | 13,927 | +0.01(+0.11%) |
Aug 21, 2002 | 7.959 | 8.040 | 7.959 | 8.040 | 13,029 | +0.08(+1.01%) |
Aug 20, 2002 | 7.968 | 7.986 | 7.924 | 7.959 | 25,945 | -0.01(-0.11%) |
Aug 16, 2002 | 7.924 | 7.968 | 7.897 | 7.968 | 15,050 | +0.09(+1.13%) |
Aug 15, 2002 | 7.879 | 7.995 | 7.879 | 7.879 | 7,076 | -0.06(-0.78%) |
Aug 14, 2002 | 7.888 | 7.951 | 7.853 | 7.942 | 29,090 | +0.01(+0.11%) |
Aug 13, 2002 | 7.835 | 7.933 | 7.755 | 7.933 | 19,094 | +0.05(+0.68%) |
Aug 12, 2002 | 7.808 | 7.933 | 7.746 | 7.879 | 1,999,294 | +0.09(+1.14%) |
Aug 07, 2002 | 7.648 | 7.790 | 7.612 | 7.790 | 25,721 | +0.23(+3.06%) |
Aug 06, 2002 | 7.256 | 7.559 | 7.256 | 7.559 | 53,351 | +0.08(+1.07%) |
Aug 05, 2002 | 7.612 | 7.612 | 7.390 | 7.479 | 12,130 | -0.31(-4.00%) |
Aug 02, 2002 | 7.817 | 7.817 | 7.701 | 7.790 | 15,500 | -0.07(-0.91%) |
Aug 01, 2002 | 7.746 | 7.861 | 7.746 | 7.861 | 30,775 | +0.11(+1.38%) |
Jul 31, 2002 | 7.835 | 7.897 | 7.746 | 7.755 | 4,717 | -0.15(-1.91%) |
Jul 30, 2002 | 7.924 | 7.968 | 7.790 | 7.906 | 12,692 | -0.02(-0.22%) |
Jul 29, 2002 | 7.577 | 7.924 | 7.577 | 7.924 | 14,264 | +0.31(+4.09%) |
Jul 26, 2002 | 7.879 | 7.879 | 7.568 | 7.612 | 31,449 | -0.27(-3.39%) |
Jul 25, 2002 | 7.942 | 7.942 | 7.746 | 7.879 | 50,431 | -0.18(-2.21%) |
Jul 24, 2002 | 8.084 | 8.084 | 7.772 | 8.057 | 29,877 | -0.05(-0.66%) |
Jul 23, 2002 | 8.200 | 8.200 | 8.075 | 8.111 | 19,431 | -0.09(-1.09%) |
Jul 22, 2002 | 8.387 | 8.387 | 8.173 | 8.200 | 29,989 | -0.20(-2.33%) |
Jul 19, 2002 | 8.440 | 8.520 | 8.387 | 8.396 | 7,637 | -0.26(-2.98%) |
Jul 17, 2002 | 8.636 | 8.672 | 8.547 | 8.654 | 21,677 | +0.02(+0.21%) |
Jul 12, 2002 | 8.547 | 8.734 | 8.476 | 8.636 | 13,253 | +0.13(+1.57%) |
Jul 11, 2002 | 8.458 | 8.502 | 8.369 | 8.502 | 20,891 | -0.09(-1.04%) |
Jul 10, 2002 | 8.654 | 8.698 | 8.574 | 8.592 | 18,869 | -0.06(-0.72%) |
Jul 09, 2002 | 8.645 | 8.770 | 8.592 | 8.654 | 58,294 | +0.01(+0.10%) |
Jul 08, 2002 | 8.681 | 8.761 | 8.627 | 8.645 | 37,964 | -0.04(-0.41%) |
Jul 05, 2002 | 8.627 | 8.725 | 8.627 | 8.681 | 56,384 | +0.14(+1.67%) |
Jul 04, 2002 | 8.502 | 8.538 | 8.405 | 8.538 | 19,655 | +0.00(+0.00%) |
Jul 03, 2002 | 8.502 | 8.538 | 8.405 | 8.538 | 19,655 | +0.11(+1.27%) |
Jul 02, 2002 | 8.547 | 8.618 | 8.431 | 8.431 | 29,090 | -0.17(-1.97%) |