Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.774 | 6.774 | 6.582 | 6.652 | 336,713 | -0.21(-3.12%) |
Sep 27, 2002 | 6.859 | 7.028 | 6.836 | 6.866 | 331,738 | -0.05(-0.68%) |
Sep 26, 2002 | 6.890 | 6.989 | 6.821 | 6.913 | 265,729 | +0.09(+1.35%) |
Sep 25, 2002 | 6.828 | 6.890 | 6.744 | 6.821 | 344,888 | +0.08(+1.14%) |
Sep 24, 2002 | 6.529 | 6.797 | 6.221 | 6.744 | 393,297 | +0.18(+2.69%) |
Sep 23, 2002 | 6.890 | 6.920 | 6.452 | 6.567 | 409,147 | -0.35(-5.00%) |
Sep 20, 2002 | 6.890 | 7.374 | 6.874 | 6.913 | 456,661 | +0.06(+0.83%) |
Sep 19, 2002 | 6.836 | 6.951 | 6.774 | 6.856 | 247,371 | -0.16(-2.23%) |
Sep 18, 2002 | 7.028 | 7.105 | 6.682 | 7.013 | 242,294 | -0.02(-0.22%) |
Sep 17, 2002 | 7.296 | 7.366 | 6.989 | 7.028 | 215,343 | -0.21(-2.87%) |
Sep 16, 2002 | 7.166 | 7.297 | 6.997 | 7.235 | 163,786 | +0.00(+0.00%) |
Sep 13, 2002 | 7.074 | 7.258 | 6.966 | 7.235 | 200,110 | +0.14(+1.95%) |
Sep 12, 2002 | 7.220 | 7.220 | 6.928 | 7.097 | 224,847 | -0.16(-2.22%) |
Sep 11, 2002 | 7.212 | 7.420 | 7.143 | 7.258 | 183,185 | +0.07(+0.96%) |
Sep 10, 2002 | 7.120 | 7.358 | 6.997 | 7.189 | 270,676 | -0.02(-0.21%) |
Sep 09, 2002 | 7.051 | 7.220 | 6.897 | 7.205 | 278,612 | -0.05(-0.74%) |
Sep 06, 2002 | 7.028 | 7.297 | 7.028 | 7.258 | 367,672 | +0.35(+5.00%) |
Sep 05, 2002 | 7.143 | 7.143 | 6.767 | 6.913 | 290,336 | -0.07(-0.97%) |
Sep 04, 2002 | 6.490 | 6.980 | 6.452 | 6.980 | 197,317 | +0.54(+8.32%) |
Sep 03, 2002 | 6.767 | 6.836 | 6.413 | 6.444 | 294,398 | -0.41(-5.94%) |
Aug 30, 2002 | 6.897 | 7.128 | 6.821 | 6.851 | 228,857 | -0.15(-2.09%) |
Aug 29, 2002 | 6.613 | 6.997 | 6.536 | 6.997 | 237,606 | +0.27(+4.00%) |
Aug 28, 2002 | 6.867 | 6.867 | 6.552 | 6.728 | 284,737 | -0.13(-1.90%) |
Aug 27, 2002 | 7.181 | 7.289 | 6.813 | 6.859 | 332,519 | -0.36(-5.00%) |
Aug 26, 2002 | 7.289 | 7.297 | 6.989 | 7.220 | 181,492 | +0.31(+4.44%) |
Aug 23, 2002 | 7.304 | 7.304 | 6.905 | 6.913 | 215,083 | -0.39(-5.36%) |
Aug 22, 2002 | 6.843 | 7.350 | 6.774 | 7.304 | 350,616 | +0.51(+7.46%) |
Aug 21, 2002 | 6.513 | 6.797 | 6.513 | 6.797 | 216,645 | +0.24(+3.63%) |
Aug 20, 2002 | 6.652 | 6.698 | 6.221 | 6.559 | 222,146 | +0.03(+0.47%) |
Aug 16, 2002 | 6.152 | 6.544 | 6.068 | 6.529 | 256,105 | +0.38(+6.25%) |
Aug 15, 2002 | 5.799 | 6.214 | 5.653 | 6.145 | 485,759 | +0.38(+6.67%) |
Aug 14, 2002 | 5.615 | 5.799 | 5.453 | 5.761 | 226,540 | +0.17(+3.02%) |
Aug 13, 2002 | 5.714 | 5.930 | 5.530 | 5.592 | 292,940 | -0.12(-2.15%) |
Aug 12, 2002 | 5.607 | 5.745 | 5.415 | 5.714 | 175,373 | +0.17(+3.05%) |
Aug 07, 2002 | 5.503 | 5.599 | 5.231 | 5.545 | 313,771 | +0.11(+1.98%) |
Aug 06, 2002 | 5.761 | 5.830 | 5.292 | 5.438 | 646,551 | +0.58(+12.03%) |
Aug 05, 2002 | 5.215 | 5.223 | 4.777 | 4.854 | 390,189 | -0.35(-6.65%) |
Aug 02, 2002 | 5.200 | 5.292 | 4.862 | 5.200 | 345,148 | -0.04(-0.73%) |
Aug 01, 2002 | 5.476 | 5.552 | 5.146 | 5.238 | 262,213 | -0.27(-4.88%) |
Jul 31, 2002 | 5.722 | 5.722 | 5.384 | 5.507 | 250,626 | -0.06(-1.10%) |
Jul 30, 2002 | 5.461 | 5.638 | 5.384 | 5.569 | 259,219 | +0.19(+3.56%) |
Jul 29, 2002 | 5.400 | 5.553 | 5.293 | 5.377 | 524,929 | +0.09(+1.61%) |
Jul 26, 2002 | 5.806 | 5.876 | 5.185 | 5.292 | 506,570 | -0.40(-7.02%) |
Jul 25, 2002 | 5.983 | 6.198 | 5.515 | 5.691 | 355,036 | -0.38(-6.20%) |
Jul 24, 2002 | 5.592 | 6.068 | 5.223 | 6.068 | 596,695 | +0.22(+3.81%) |
Jul 23, 2002 | 6.360 | 6.367 | 5.607 | 5.845 | 491,203 | -0.38(-6.05%) |
Jul 22, 2002 | 6.337 | 6.490 | 6.145 | 6.221 | 221,841 | -0.23(-3.57%) |
Jul 19, 2002 | 6.521 | 6.621 | 6.406 | 6.452 | 208,443 | -0.30(-4.38%) |
Jul 17, 2002 | 6.989 | 7.297 | 6.660 | 6.748 | 342,023 | +0.18(+2.75%) |
Jul 12, 2002 | 6.175 | 6.582 | 6.029 | 6.567 | 447,872 | +0.52(+8.64%) |
Jul 11, 2002 | 6.137 | 6.145 | 5.730 | 6.045 | 390,456 | -0.07(-1.13%) |
Jul 10, 2002 | 6.436 | 6.467 | 6.045 | 6.114 | 254,922 | -0.28(-4.44%) |
Jul 09, 2002 | 6.006 | 6.398 | 6.006 | 6.398 | 214,432 | +0.39(+6.52%) |
Jul 08, 2002 | 6.759 | 6.759 | 6.006 | 6.006 | 251,147 | -0.75(-11.14%) |
Jul 05, 2002 | 6.221 | 6.759 | 6.214 | 6.759 | 161,442 | +0.64(+10.41%) |
Jul 04, 2002 | 5.937 | 6.244 | 5.799 | 6.122 | 427,952 | +0.00(+0.00%) |
Jul 03, 2002 | 5.937 | 6.244 | 5.799 | 6.122 | 427,952 | +0.17(+2.84%) |
Jul 02, 2002 | 6.490 | 6.528 | 5.953 | 5.953 | 465,449 | -0.54(-8.28%) |