Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.013 | 7.013 | 6.883 | 6.919 | 49,549 | -0.14(-1.94%) |
Sep 27, 2002 | 7.203 | 7.203 | 7.029 | 7.056 | 47,221 | -0.14(-2.00%) |
Sep 26, 2002 | 6.964 | 7.301 | 6.964 | 7.200 | 48,884 | +0.28(+4.10%) |
Sep 25, 2002 | 6.844 | 6.940 | 6.844 | 6.916 | 75,238 | +0.12(+1.77%) |
Sep 24, 2002 | 7.049 | 7.133 | 7.001 | 6.796 | 41,900 | -0.26(-3.75%) |
Sep 23, 2002 | 7.453 | 7.453 | 7.049 | 7.061 | 26,603 | -0.39(-5.23%) |
Sep 20, 2002 | 7.527 | 7.527 | 7.345 | 7.450 | 69,954 | +0.05(+0.71%) |
Sep 19, 2002 | 7.412 | 7.446 | 7.397 | 7.397 | 19,753 | -0.02(-0.32%) |
Sep 18, 2002 | 7.691 | 7.691 | 7.349 | 7.422 | 70,167 | -0.38(-4.87%) |
Sep 17, 2002 | 7.758 | 7.867 | 7.715 | 7.802 | 13,301 | +0.06(+0.81%) |
Sep 16, 2002 | 7.698 | 7.806 | 7.698 | 7.739 | 16,627 | +0.03(+0.37%) |
Sep 13, 2002 | 7.636 | 7.710 | 7.446 | 7.710 | 72,494 | +0.19(+2.46%) |
Sep 12, 2002 | 7.544 | 7.667 | 7.525 | 7.525 | 25,273 | -0.06(-0.79%) |
Sep 11, 2002 | 7.588 | 7.650 | 7.585 | 7.585 | 15,297 | -0.06(-0.79%) |
Sep 10, 2002 | 7.662 | 7.662 | 7.583 | 7.645 | 8,812 | -0.03(-0.34%) |
Sep 09, 2002 | 7.584 | 7.672 | 7.583 | 7.672 | 11,472 | -0.02(-0.25%) |
Sep 06, 2002 | 7.578 | 7.696 | 7.578 | 7.691 | 16,294 | +0.10(+1.33%) |
Sep 05, 2002 | 7.698 | 7.708 | 7.590 | 7.590 | 7,648 | -0.11(-1.41%) |
Sep 04, 2002 | 7.638 | 7.734 | 7.542 | 7.698 | 62,518 | +0.06(+0.72%) |
Sep 03, 2002 | 7.691 | 7.698 | 7.621 | 7.643 | 26,590 | -0.07(-0.87%) |
Aug 30, 2002 | 7.722 | 7.729 | 7.677 | 7.710 | 18,290 | -0.01(-0.19%) |
Aug 29, 2002 | 7.631 | 7.725 | 7.616 | 7.725 | 15,962 | +0.07(+0.97%) |
Aug 28, 2002 | 8.001 | 8.001 | 7.650 | 7.650 | 24,275 | -0.35(-4.39%) |
Aug 27, 2002 | 8.338 | 8.381 | 8.001 | 8.001 | 26,603 | -0.32(-3.87%) |
Aug 26, 2002 | 8.047 | 8.324 | 8.047 | 8.324 | 2,427,582 | +0.08(+0.99%) |
Aug 23, 2002 | 8.194 | 8.264 | 8.194 | 8.242 | 27,601 | -0.02(-0.29%) |
Aug 22, 2002 | 8.073 | 8.271 | 8.073 | 8.266 | 11,639 | +0.09(+1.09%) |
Aug 21, 2002 | 8.324 | 8.324 | 8.023 | 8.177 | 48,388 | +0.01(+0.10%) |
Aug 20, 2002 | 8.143 | 8.264 | 8.001 | 8.169 | 16,627 | -0.17(-2.06%) |
Aug 16, 2002 | 7.972 | 8.341 | 7.972 | 8.341 | 1,496,454 | +0.17(+2.12%) |
Aug 15, 2002 | 7.677 | 8.167 | 7.626 | 8.167 | 25,872 | +0.25(+3.19%) |
Aug 14, 2002 | 7.701 | 7.871 | 7.701 | 7.915 | 15,297 | +0.15(+1.92%) |
Aug 13, 2002 | 7.758 | 7.811 | 7.638 | 7.766 | 75,627 | -0.04(-0.52%) |
Aug 12, 2002 | 7.710 | 7.879 | 7.677 | 7.806 | 67,174 | -0.83(-9.61%) |
Aug 07, 2002 | 8.516 | 8.709 | 8.194 | 8.636 | 55,202 | +0.12(+1.41%) |
Aug 06, 2002 | 8.150 | 8.516 | 8.150 | 8.516 | 49,655 | +0.31(+3.72%) |
Aug 05, 2002 | 8.153 | 8.215 | 8.057 | 8.210 | 62,851 | +0.05(+0.65%) |
Aug 02, 2002 | 8.150 | 8.201 | 8.093 | 8.158 | 31,924 | -0.06(-0.67%) |
Aug 01, 2002 | 8.191 | 8.223 | 8.107 | 8.213 | 26,670 | +0.02(+0.23%) |
Jul 31, 2002 | 8.324 | 8.336 | 8.112 | 8.194 | 31,591 | -0.05(-0.64%) |
Jul 30, 2002 | 8.054 | 8.348 | 7.912 | 8.247 | 65,844 | +0.19(+2.30%) |
Jul 29, 2002 | 7.939 | 8.061 | 7.818 | 8.061 | 31,591 | +0.36(+4.72%) |
Jul 26, 2002 | 7.551 | 7.879 | 7.551 | 7.698 | 39,988 | -0.01(-0.09%) |
Jul 25, 2002 | 7.460 | 7.705 | 7.460 | 7.705 | 25,606 | +0.26(+3.56%) |
Jul 24, 2002 | 6.996 | 7.501 | 6.970 | 7.441 | 46,316 | +0.42(+5.99%) |
Jul 23, 2002 | 6.989 | 7.058 | 6.989 | 7.020 | 32,256 | +0.03(+0.49%) |
Jul 22, 2002 | 6.989 | 7.097 | 6.986 | 6.986 | 31,498 | -0.06(-0.89%) |
Jul 19, 2002 | 7.123 | 7.123 | 7.003 | 7.049 | 63,183 | -0.07(-0.98%) |
Jul 17, 2002 | 7.013 | 7.142 | 7.013 | 7.118 | 16,294 | +0.03(+0.41%) |
Jul 12, 2002 | 6.887 | 7.140 | 6.856 | 7.090 | 62,186 | +0.11(+1.62%) |
Jul 11, 2002 | 6.883 | 6.976 | 6.842 | 6.976 | 30,261 | +0.03(+0.42%) |
Jul 10, 2002 | 6.950 | 7.039 | 6.890 | 6.948 | 36,580 | -0.05(-0.69%) |
Jul 09, 2002 | 6.940 | 7.068 | 6.938 | 6.996 | 42,233 | +0.08(+1.15%) |
Jul 08, 2002 | 7.207 | 7.207 | 6.916 | 6.916 | 63,183 | -0.36(-4.90%) |
Jul 05, 2002 | 7.217 | 7.299 | 7.217 | 7.272 | 8,646 | -0.02(-0.23%) |
Jul 04, 2002 | 6.989 | 7.289 | 6.842 | 7.289 | 47,886 | +0.00(+0.00%) |
Jul 03, 2002 | 6.989 | 7.289 | 6.842 | 7.289 | 47,886 | +0.28(+3.95%) |
Jul 02, 2002 | 7.458 | 7.481 | 7.013 | 7.013 | 47,221 | -0.47(-6.24%) |