Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.797 | 6.939 | 6.717 | 6.891 | 457,514 | +0.06(+0.83%) |
Sep 27, 2002 | 6.939 | 6.948 | 6.804 | 6.835 | 388,167 | -0.15(-2.17%) |
Sep 26, 2002 | 6.948 | 6.994 | 6.924 | 6.986 | 604,729 | +0.04(+0.54%) |
Sep 25, 2002 | 6.920 | 6.965 | 6.835 | 6.948 | 386,991 | +0.12(+1.80%) |
Sep 24, 2002 | 6.880 | 6.897 | 6.818 | 6.825 | 632,057 | -0.10(-1.47%) |
Sep 23, 2002 | 6.829 | 6.958 | 6.801 | 6.927 | 710,219 | +0.31(+4.69%) |
Sep 20, 2002 | 6.712 | 6.712 | 6.591 | 6.617 | 488,367 | -0.07(-1.02%) |
Sep 19, 2002 | 6.674 | 6.770 | 6.665 | 6.685 | 321,758 | -0.08(-1.23%) |
Sep 18, 2002 | 6.784 | 6.812 | 6.683 | 6.769 | 353,493 | -0.01(-0.17%) |
Sep 17, 2002 | 6.844 | 6.869 | 6.748 | 6.780 | 613,838 | -0.06(-0.83%) |
Sep 16, 2002 | 6.803 | 6.857 | 6.776 | 6.837 | 288,260 | +0.01(+0.17%) |
Sep 13, 2002 | 6.829 | 6.910 | 6.804 | 6.825 | 881,530 | +0.01(+0.14%) |
Sep 12, 2002 | 6.971 | 6.978 | 6.816 | 6.816 | 399,920 | -0.11(-1.56%) |
Sep 11, 2002 | 6.995 | 6.995 | 6.922 | 6.924 | 151,623 | +0.04(+0.60%) |
Sep 10, 2002 | 6.967 | 6.969 | 6.854 | 6.882 | 456,338 | -0.04(-0.63%) |
Sep 09, 2002 | 6.916 | 6.916 | 6.863 | 6.925 | 585,042 | +0.02(+0.36%) |
Sep 06, 2002 | 6.967 | 6.967 | 6.871 | 6.901 | 472,206 | +0.02(+0.27%) |
Sep 05, 2002 | 6.778 | 6.916 | 6.767 | 6.882 | 6,317,631 | +0.11(+1.65%) |
Sep 04, 2002 | 6.674 | 6.793 | 6.674 | 6.770 | 904,449 | +0.11(+1.70%) |
Sep 03, 2002 | 6.787 | 6.787 | 6.646 | 6.657 | 297,957 | -0.24(-3.43%) |
Aug 30, 2002 | 6.854 | 6.935 | 6.831 | 6.893 | 267,103 | +0.13(+1.99%) |
Aug 29, 2002 | 6.750 | 6.793 | 6.731 | 6.759 | 318,526 | -0.05(-0.75%) |
Aug 28, 2002 | 6.910 | 6.912 | 6.763 | 6.810 | 303,540 | -0.12(-1.75%) |
Aug 27, 2002 | 6.946 | 6.995 | 6.895 | 6.931 | 374,062 | +0.11(+1.66%) |
Aug 26, 2002 | 6.863 | 6.901 | 6.738 | 6.818 | 585,923 | -0.05(-0.72%) |
Aug 23, 2002 | 6.967 | 6.967 | 6.838 | 6.867 | 431,949 | -0.11(-1.57%) |
Aug 22, 2002 | 6.958 | 7.016 | 6.918 | 6.977 | 307,360 | +0.02(+0.33%) |
Aug 21, 2002 | 7.067 | 7.071 | 6.895 | 6.954 | 535,676 | +0.05(+0.77%) |
Aug 20, 2002 | 6.986 | 6.997 | 6.893 | 6.901 | 463,390 | -0.08(-1.08%) |
Aug 16, 2002 | 6.995 | 7.067 | 6.967 | 6.977 | 420,195 | -0.06(-0.91%) |
Aug 15, 2002 | 7.099 | 7.107 | 6.992 | 7.041 | 269,748 | +0.02(+0.22%) |
Aug 14, 2002 | 7.118 | 7.118 | 6.912 | 7.026 | 508,936 | +0.09(+1.28%) |
Aug 13, 2002 | 6.899 | 7.028 | 6.873 | 6.937 | 314,412 | -0.06(-0.81%) |
Aug 12, 2002 | 7.009 | 7.033 | 6.907 | 6.994 | 354,081 | +0.24(+3.61%) |
Aug 07, 2002 | 6.812 | 6.823 | 6.600 | 6.750 | 997,892 | -0.07(-0.97%) |
Aug 06, 2002 | 6.820 | 6.946 | 6.810 | 6.816 | 746,362 | +0.14(+2.07%) |
Aug 05, 2002 | 6.835 | 6.899 | 6.672 | 6.678 | 577,108 | -0.15(-2.19%) |
Aug 02, 2002 | 6.801 | 6.905 | 6.759 | 6.827 | 1,141,581 | +0.33(+5.12%) |
Aug 01, 2002 | 6.735 | 6.753 | 6.494 | 6.494 | 1,009,351 | -0.12(-1.74%) |
Jul 31, 2002 | 6.557 | 6.680 | 6.506 | 6.610 | 1,676,376 | +0.50(+8.24%) |
Jul 30, 2002 | 6.201 | 6.201 | 6.084 | 6.107 | 506,585 | -0.04(-0.62%) |
Jul 29, 2002 | 6.094 | 6.164 | 6.067 | 6.145 | 497,476 | +0.24(+4.03%) |
Jul 26, 2002 | 5.937 | 5.984 | 5.833 | 5.906 | 729,025 | -0.06(-0.98%) |
Jul 25, 2002 | 5.899 | 6.078 | 5.833 | 5.965 | 1,374,305 | +0.16(+2.70%) |
Jul 24, 2002 | 5.559 | 5.812 | 5.449 | 5.808 | 1,178,605 | +0.16(+2.88%) |
Jul 23, 2002 | 5.783 | 5.825 | 5.615 | 5.645 | 718,740 | -0.20(-3.37%) |
Jul 22, 2002 | 6.012 | 6.027 | 5.719 | 5.842 | 1,430,723 | -0.44(-7.07%) |
Jul 19, 2002 | 6.298 | 6.343 | 5.984 | 6.286 | 2,295,798 | -0.12(-1.92%) |
Jul 17, 2002 | 6.428 | 6.523 | 6.377 | 6.409 | 1,242,957 | -0.13(-2.02%) |
Jul 12, 2002 | 6.596 | 6.598 | 6.504 | 6.542 | 584,454 | -0.11(-1.59%) |
Jul 11, 2002 | 6.693 | 6.742 | 6.579 | 6.648 | 1,021,399 | +0.01(+0.17%) |
Jul 10, 2002 | 6.740 | 6.816 | 6.598 | 6.636 | 1,146,870 | -0.26(-3.73%) |
Jul 09, 2002 | 6.990 | 7.014 | 6.882 | 6.893 | 339,976 | -0.08(-1.09%) |
Jul 08, 2002 | 6.961 | 6.969 | 6.961 | 6.969 | 230,667 | +0.01(+0.11%) |
Jul 05, 2002 | 6.821 | 6.961 | 6.821 | 6.961 | 214,505 | +0.10(+1.46%) |
Jul 04, 2002 | 6.873 | 6.954 | 6.801 | 6.861 | 523,922 | +0.00(+0.00%) |
Jul 03, 2002 | 6.873 | 6.954 | 6.801 | 6.861 | 523,922 | -0.04(-0.52%) |
Jul 02, 2002 | 6.948 | 7.003 | 6.810 | 6.897 | 381,702 | -0.07(-1.00%) |