Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.450 | 6.608 | 6.447 | 6.532 | 224,042 | +0.08(+1.27%) |
Sep 27, 2002 | 6.426 | 6.653 | 6.410 | 6.450 | 78,996 | +0.03(+0.52%) |
Sep 26, 2002 | 6.228 | 6.532 | 6.228 | 6.417 | 146,691 | +0.20(+3.18%) |
Sep 25, 2002 | 6.152 | 6.274 | 6.091 | 6.219 | 433,162 | +0.14(+2.35%) |
Sep 24, 2002 | 6.274 | 6.280 | 6.061 | 6.076 | 190,468 | -0.25(-3.89%) |
Sep 23, 2002 | 6.350 | 6.401 | 6.243 | 6.322 | 141,205 | +0.02(+0.29%) |
Sep 20, 2002 | 6.486 | 6.547 | 6.304 | 6.304 | 142,083 | -0.11(-1.66%) |
Sep 19, 2002 | 6.684 | 6.714 | 6.410 | 6.410 | 114,763 | -0.29(-4.31%) |
Sep 18, 2002 | 6.714 | 6.745 | 6.602 | 6.699 | 69,450 | +0.02(+0.23%) |
Sep 17, 2002 | 6.699 | 6.729 | 6.562 | 6.684 | 147,130 | -0.05(-0.68%) |
Sep 16, 2002 | 6.699 | 6.805 | 6.593 | 6.729 | 99,513 | +0.02(+0.23%) |
Sep 13, 2002 | 6.547 | 6.751 | 6.505 | 6.714 | 103,572 | +0.15(+2.31%) |
Sep 12, 2002 | 6.760 | 6.760 | 6.562 | 6.562 | 83,055 | -0.19(-2.83%) |
Sep 11, 2002 | 6.790 | 6.945 | 6.745 | 6.754 | 151,848 | -0.04(-0.54%) |
Sep 10, 2002 | 6.729 | 6.878 | 6.729 | 6.790 | 145,704 | +0.08(+1.13%) |
Sep 09, 2002 | 6.790 | 6.887 | 6.684 | 6.714 | 106,315 | -0.05(-0.76%) |
Sep 06, 2002 | 6.638 | 6.836 | 6.608 | 6.766 | 107,851 | +0.23(+3.58%) |
Sep 05, 2002 | 6.732 | 6.769 | 6.532 | 6.532 | 168,415 | -0.19(-2.89%) |
Sep 04, 2002 | 6.660 | 6.808 | 6.380 | 6.726 | 200,452 | +0.07(+1.05%) |
Sep 03, 2002 | 6.745 | 6.766 | 6.562 | 6.657 | 176,315 | -0.10(-1.53%) |
Aug 30, 2002 | 6.799 | 7.021 | 6.760 | 6.760 | 11,904,293 | -0.12(-1.68%) |
Aug 29, 2002 | 6.869 | 6.969 | 6.821 | 6.875 | 5,716,255 | +0.01(+0.09%) |
Aug 28, 2002 | 7.179 | 7.185 | 6.869 | 6.869 | 87,883 | -0.33(-4.52%) |
Aug 27, 2002 | 7.124 | 7.240 | 7.094 | 7.194 | 277,254 | +0.09(+1.20%) |
Aug 26, 2002 | 7.048 | 7.124 | 7.000 | 7.109 | 187,177 | +0.09(+1.30%) |
Aug 23, 2002 | 6.988 | 7.070 | 6.957 | 7.018 | 156,017 | +0.03(+0.39%) |
Aug 22, 2002 | 6.839 | 7.030 | 6.818 | 6.991 | 143,290 | +0.16(+2.31%) |
Aug 21, 2002 | 6.805 | 6.887 | 6.711 | 6.833 | 169,293 | +0.03(+0.40%) |
Aug 20, 2002 | 6.897 | 6.897 | 6.708 | 6.805 | 112,021 | -0.15(-2.18%) |
Aug 16, 2002 | 6.866 | 6.985 | 6.833 | 6.957 | 67,037 | +0.09(+1.33%) |
Aug 15, 2002 | 6.836 | 7.012 | 6.836 | 6.866 | 163,807 | +0.05(+0.71%) |
Aug 14, 2002 | 6.653 | 6.814 | 6.581 | 6.818 | 78,337 | +0.23(+3.46%) |
Aug 13, 2002 | 6.690 | 6.836 | 6.587 | 6.590 | 127,820 | -0.12(-1.72%) |
Aug 12, 2002 | 6.593 | 6.742 | 6.502 | 6.705 | 94,246 | +0.41(+6.46%) |
Aug 07, 2002 | 6.304 | 6.341 | 6.161 | 6.298 | 98,635 | +0.07(+1.12%) |
Aug 06, 2002 | 5.940 | 6.274 | 5.940 | 6.228 | 133,086 | +0.33(+5.51%) |
Aug 05, 2002 | 6.061 | 6.152 | 5.903 | 5.903 | 102,695 | -0.14(-2.26%) |
Aug 02, 2002 | 6.137 | 6.259 | 6.000 | 6.040 | 76,363 | -0.08(-1.29%) |
Aug 01, 2002 | 6.350 | 6.410 | 6.119 | 6.119 | 71,316 | -0.23(-3.64%) |
Jul 31, 2002 | 6.243 | 6.523 | 6.240 | 6.350 | 219,104 | +0.13(+2.05%) |
Jul 30, 2002 | 6.410 | 6.410 | 6.088 | 6.222 | 167,537 | -0.20(-3.17%) |
Jul 29, 2002 | 6.040 | 6.426 | 6.040 | 6.426 | 130,782 | +0.39(+6.39%) |
Jul 26, 2002 | 5.876 | 6.040 | 5.854 | 6.040 | 147,679 | +0.16(+2.79%) |
Jul 25, 2002 | 5.970 | 6.040 | 5.696 | 5.876 | 284,935 | -0.09(-1.58%) |
Jul 24, 2002 | 5.523 | 5.970 | 5.393 | 5.970 | 353,727 | +0.38(+6.79%) |
Jul 23, 2002 | 5.833 | 5.879 | 5.569 | 5.590 | 281,972 | -0.24(-4.17%) |
Jul 22, 2002 | 6.031 | 6.113 | 5.797 | 5.833 | 332,881 | -0.17(-2.79%) |
Jul 19, 2002 | 6.076 | 6.125 | 5.994 | 6.000 | 274,621 | -0.17(-2.71%) |
Jul 17, 2002 | 6.155 | 6.246 | 6.076 | 6.167 | 320,154 | -0.05(-0.73%) |
Jul 12, 2002 | 6.225 | 6.255 | 6.183 | 6.213 | 173,352 | +0.00(+0.00%) |
Jul 11, 2002 | 6.334 | 6.334 | 6.186 | 6.213 | 137,475 | -0.17(-2.67%) |
Jul 10, 2002 | 6.623 | 6.623 | 6.365 | 6.383 | 173,462 | -0.16(-2.51%) |
Jul 09, 2002 | 6.532 | 6.547 | 6.532 | 6.547 | 185,970 | +0.02(+0.23%) |
Jul 08, 2002 | 6.638 | 6.638 | 6.532 | 6.532 | 97,209 | -0.12(-1.87%) |
Jul 05, 2002 | 6.593 | 6.711 | 6.590 | 6.657 | 25,454 | +0.09(+1.44%) |
Jul 04, 2002 | 6.578 | 6.699 | 6.444 | 6.562 | 90,735 | +0.00(+0.00%) |
Jul 03, 2002 | 6.578 | 6.699 | 6.444 | 6.562 | 90,735 | -0.02(-0.23%) |
Jul 02, 2002 | 6.714 | 6.717 | 6.532 | 6.578 | 198,916 | -0.14(-2.04%) |