Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.687 | 6.753 | 6.426 | 6.644 | 96,959 | -0.05(-0.73%) |
Sep 27, 2002 | 7.134 | 7.134 | 6.671 | 6.693 | 18,363 | -0.41(-5.82%) |
Sep 26, 2002 | 6.807 | 7.106 | 6.774 | 7.106 | 72,535 | +0.35(+5.24%) |
Sep 25, 2002 | 6.698 | 6.872 | 6.676 | 6.753 | 65,190 | +0.09(+1.39%) |
Sep 24, 2002 | 6.665 | 6.812 | 6.578 | 6.660 | 68,495 | -0.01(-0.08%) |
Sep 23, 2002 | 6.878 | 6.910 | 6.546 | 6.665 | 171,331 | -0.27(-3.85%) |
Sep 20, 2002 | 7.014 | 7.052 | 6.867 | 6.932 | 73,637 | +0.08(+1.19%) |
Sep 19, 2002 | 7.128 | 7.134 | 6.753 | 6.851 | 94,021 | -0.29(-4.12%) |
Sep 18, 2002 | 6.992 | 7.226 | 6.992 | 7.145 | 55,090 | +0.14(+2.02%) |
Sep 17, 2002 | 7.324 | 7.341 | 6.992 | 7.003 | 49,948 | -0.19(-2.58%) |
Sep 16, 2002 | 7.308 | 7.352 | 7.188 | 7.188 | 65,006 | -0.10(-1.42%) |
Sep 13, 2002 | 7.036 | 7.341 | 7.025 | 7.292 | 49,948 | +0.31(+4.45%) |
Sep 12, 2002 | 7.172 | 7.172 | 6.916 | 6.981 | 74,004 | -0.21(-2.88%) |
Sep 11, 2002 | 7.226 | 7.352 | 7.188 | 7.188 | 47,010 | -0.03(-0.38%) |
Sep 10, 2002 | 6.970 | 7.215 | 6.970 | 7.215 | 49,581 | +0.27(+3.92%) |
Sep 09, 2002 | 6.998 | 7.052 | 6.943 | 6.943 | 66,475 | -0.08(-1.16%) |
Sep 06, 2002 | 7.068 | 7.139 | 6.998 | 7.025 | 74,739 | -0.03(-0.39%) |
Sep 05, 2002 | 7.183 | 7.188 | 7.036 | 7.052 | 128,544 | -0.21(-2.92%) |
Sep 04, 2002 | 6.998 | 7.264 | 6.998 | 7.264 | 37,645 | +0.29(+4.22%) |
Sep 03, 2002 | 7.172 | 7.172 | 6.970 | 6.970 | 81,166 | -0.15(-2.07%) |
Aug 30, 2002 | 7.232 | 7.259 | 7.079 | 7.117 | 46,092 | -0.10(-1.36%) |
Aug 29, 2002 | 6.959 | 7.215 | 6.916 | 7.215 | 90,164 | +0.26(+3.68%) |
Aug 28, 2002 | 7.025 | 7.101 | 6.959 | 6.959 | 69,046 | -0.23(-3.18%) |
Aug 27, 2002 | 7.379 | 7.379 | 7.090 | 7.188 | 101,366 | -0.16(-2.22%) |
Aug 26, 2002 | 7.324 | 7.450 | 7.106 | 7.352 | 159,395 | +0.03(+0.37%) |
Aug 23, 2002 | 7.520 | 7.597 | 7.324 | 7.324 | 99,897 | -0.22(-2.96%) |
Aug 22, 2002 | 7.509 | 7.613 | 7.493 | 7.548 | 53,988 | +0.04(+0.51%) |
Aug 21, 2002 | 7.504 | 7.569 | 7.460 | 7.509 | 80,248 | +0.02(+0.29%) |
Aug 20, 2002 | 7.515 | 7.586 | 7.460 | 7.488 | 135,338 | -0.03(-0.36%) |
Aug 16, 2002 | 7.275 | 7.624 | 7.275 | 7.515 | 140,297 | +0.23(+3.14%) |
Aug 15, 2002 | 7.270 | 7.297 | 7.145 | 7.286 | 89,062 | -0.01(-0.15%) |
Aug 14, 2002 | 7.079 | 7.297 | 7.068 | 7.297 | 54,723 | +0.19(+2.60%) |
Aug 13, 2002 | 7.210 | 7.286 | 7.112 | 7.112 | 59,681 | -0.11(-1.51%) |
Aug 12, 2002 | 7.025 | 7.243 | 6.998 | 7.221 | 44,439 | +0.02(+0.30%) |
Aug 07, 2002 | 7.172 | 7.215 | 6.992 | 7.199 | 60,232 | +0.04(+0.61%) |
Aug 06, 2002 | 6.927 | 7.155 | 6.927 | 7.155 | 59,130 | +0.24(+3.46%) |
Aug 05, 2002 | 6.998 | 7.014 | 6.889 | 6.916 | 49,581 | -0.11(-1.55%) |
Aug 02, 2002 | 7.346 | 7.346 | 6.802 | 7.025 | 83,186 | -0.30(-4.16%) |
Aug 01, 2002 | 7.199 | 7.401 | 7.199 | 7.330 | 90,348 | +0.20(+2.75%) |
Jul 31, 2002 | 7.537 | 7.537 | 7.134 | 7.134 | 98,428 | -0.44(-5.76%) |
Jul 30, 2002 | 7.297 | 7.569 | 7.188 | 7.569 | 144,337 | +0.27(+3.73%) |
Jul 29, 2002 | 7.106 | 7.455 | 7.106 | 7.297 | 112,568 | +0.25(+3.47%) |
Jul 26, 2002 | 6.812 | 7.074 | 6.812 | 7.052 | 37,461 | +0.24(+3.52%) |
Jul 25, 2002 | 6.791 | 6.954 | 6.742 | 6.812 | 91,633 | +0.01(+0.16%) |
Jul 24, 2002 | 6.344 | 6.807 | 5.854 | 6.802 | 288,123 | +0.35(+5.40%) |
Jul 23, 2002 | 6.938 | 6.938 | 6.382 | 6.453 | 569,268 | -0.48(-6.99%) |
Jul 22, 2002 | 6.910 | 6.970 | 6.845 | 6.938 | 84,104 | -0.03(-0.39%) |
Jul 19, 2002 | 7.025 | 7.319 | 6.916 | 6.965 | 182,349 | -0.09(-1.31%) |
Jul 17, 2002 | 6.812 | 7.161 | 6.807 | 7.057 | 183,634 | -0.27(-3.64%) |
Jul 12, 2002 | 7.515 | 7.558 | 7.237 | 7.324 | 75,106 | -0.19(-2.54%) |
Jul 11, 2002 | 7.569 | 7.651 | 7.433 | 7.515 | 71,066 | -0.11(-1.43%) |
Jul 10, 2002 | 7.607 | 7.678 | 7.515 | 7.624 | 91,450 | -0.09(-1.20%) |
Jul 09, 2002 | 7.450 | 7.716 | 7.450 | 7.716 | 190,245 | +0.27(+3.58%) |
Jul 08, 2002 | 7.411 | 7.450 | 7.411 | 7.450 | 89,246 | +0.04(+0.51%) |
Jul 05, 2002 | 7.542 | 7.542 | 7.406 | 7.411 | 39,481 | -0.08(-1.02%) |
Jul 04, 2002 | 7.313 | 7.597 | 7.243 | 7.488 | 105,222 | +0.00(+0.00%) |
Jul 03, 2002 | 7.313 | 7.597 | 7.243 | 7.488 | 105,222 | +0.31(+4.32%) |
Jul 02, 2002 | 7.188 | 7.248 | 7.145 | 7.177 | 47,194 | +0.04(+0.61%) |