Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.489 | 7.977 | 7.351 | 7.977 | 406,446 | +0.49(+6.51%) |
Sep 27, 2002 | 7.532 | 7.766 | 7.417 | 7.489 | 279,213 | -0.04(-0.56%) |
Sep 26, 2002 | 7.315 | 7.532 | 7.315 | 7.532 | 337,182 | +0.22(+2.96%) |
Sep 25, 2002 | 6.815 | 7.315 | 6.803 | 7.315 | 236,692 | +0.54(+8.00%) |
Sep 24, 2002 | 7.122 | 7.122 | 6.677 | 6.773 | 253,634 | -0.38(-5.30%) |
Sep 23, 2002 | 7.020 | 7.225 | 6.954 | 7.152 | 104,476 | +0.16(+2.24%) |
Sep 20, 2002 | 7.375 | 7.381 | 6.990 | 6.996 | 82,385 | -0.29(-3.97%) |
Sep 19, 2002 | 7.453 | 7.453 | 7.014 | 7.285 | 350,968 | -0.18(-2.42%) |
Sep 18, 2002 | 7.387 | 7.514 | 7.315 | 7.465 | 187,858 | +0.08(+1.06%) |
Sep 17, 2002 | 7.255 | 7.405 | 7.176 | 7.387 | 421,395 | +0.16(+2.25%) |
Sep 16, 2002 | 7.128 | 7.267 | 7.128 | 7.225 | 33,386 | +0.06(+0.84%) |
Sep 13, 2002 | 7.170 | 7.249 | 7.014 | 7.164 | 116,934 | -0.07(-0.92%) |
Sep 12, 2002 | 7.315 | 7.315 | 7.176 | 7.231 | 113,113 | -0.08(-1.15%) |
Sep 11, 2002 | 7.345 | 7.447 | 7.285 | 7.315 | 152,479 | -0.03(-0.41%) |
Sep 10, 2002 | 7.315 | 7.423 | 7.225 | 7.345 | 119,425 | +0.03(+0.41%) |
Sep 09, 2002 | 7.321 | 7.375 | 7.134 | 7.315 | 137,530 | +0.00(+0.00%) |
Sep 06, 2002 | 7.285 | 7.381 | 7.231 | 7.315 | 192,841 | +0.09(+1.25%) |
Sep 05, 2002 | 7.502 | 7.502 | 7.074 | 7.225 | 1,014,537 | -0.22(-2.91%) |
Sep 04, 2002 | 7.164 | 7.465 | 7.122 | 7.441 | 498,299 | +0.33(+4.57%) |
Sep 03, 2002 | 7.405 | 7.405 | 6.924 | 7.116 | 103,314 | -0.29(-3.90%) |
Aug 30, 2002 | 7.435 | 7.435 | 7.044 | 7.405 | 83,215 | +0.06(+0.82%) |
Aug 29, 2002 | 7.315 | 7.550 | 7.243 | 7.345 | 138,028 | +0.00(+0.00%) |
Aug 28, 2002 | 7.429 | 7.429 | 7.237 | 7.345 | 98,663 | -0.10(-1.29%) |
Aug 27, 2002 | 7.586 | 7.736 | 7.345 | 7.441 | 1,000,917 | -0.11(-1.51%) |
Aug 26, 2002 | 7.766 | 7.917 | 7.526 | 7.556 | 174,736 | -0.21(-2.71%) |
Aug 23, 2002 | 7.917 | 7.917 | 7.646 | 7.766 | 296,488 | -0.15(-1.90%) |
Aug 22, 2002 | 7.447 | 7.917 | 7.447 | 7.917 | 160,286 | +0.48(+6.48%) |
Aug 21, 2002 | 7.237 | 7.435 | 7.219 | 7.435 | 662,904 | +0.22(+3.00%) |
Aug 20, 2002 | 7.225 | 7.351 | 7.086 | 7.219 | 204,302 | +0.45(+6.67%) |
Aug 16, 2002 | 6.779 | 6.863 | 6.592 | 6.767 | 159,289 | -0.01(-0.09%) |
Aug 15, 2002 | 6.231 | 6.863 | 6.171 | 6.773 | 362,595 | +0.54(+8.70%) |
Aug 14, 2002 | 6.562 | 6.592 | 5.930 | 6.231 | 441,991 | -0.30(-4.61%) |
Aug 13, 2002 | 6.412 | 6.683 | 6.412 | 6.532 | 383,856 | +0.12(+1.88%) |
Aug 12, 2002 | 5.996 | 6.442 | 5.960 | 6.412 | 277,552 | +0.48(+8.01%) |
Aug 07, 2002 | 5.599 | 5.954 | 5.509 | 5.936 | 244,000 | +0.43(+7.76%) |
Aug 06, 2002 | 5.226 | 5.509 | 5.226 | 5.509 | 176,730 | +0.30(+5.78%) |
Aug 05, 2002 | 5.689 | 5.701 | 5.148 | 5.208 | 159,621 | -0.48(-8.37%) |
Aug 02, 2002 | 5.900 | 5.912 | 5.659 | 5.683 | 258,617 | -0.22(-3.67%) |
Aug 01, 2002 | 6.020 | 6.020 | 5.870 | 5.900 | 59,629 | -0.12(-2.00%) |
Jul 31, 2002 | 6.020 | 6.020 | 5.948 | 6.020 | 121,252 | +0.01(+0.20%) |
Jul 30, 2002 | 6.020 | 6.020 | 5.912 | 6.008 | 183,540 | -0.01(-0.10%) |
Jul 29, 2002 | 5.888 | 6.020 | 5.870 | 6.014 | 315,589 | +0.14(+2.36%) |
Jul 26, 2002 | 5.810 | 5.882 | 5.738 | 5.876 | 87,202 | +0.01(+0.10%) |
Jul 25, 2002 | 5.780 | 6.020 | 5.738 | 5.870 | 309,443 | +0.09(+1.56%) |
Jul 24, 2002 | 6.020 | 6.020 | 5.449 | 5.780 | 445,479 | -0.24(-4.00%) |
Jul 23, 2002 | 6.472 | 6.544 | 5.810 | 6.020 | 412,591 | -0.45(-6.98%) |
Jul 22, 2002 | 6.785 | 6.785 | 6.322 | 6.472 | 255,129 | -0.36(-5.29%) |
Jul 19, 2002 | 6.653 | 6.833 | 6.562 | 6.833 | 308,945 | +0.03(+0.44%) |
Jul 17, 2002 | 6.803 | 6.851 | 6.532 | 6.803 | 144,506 | -0.02(-0.35%) |
Jul 12, 2002 | 6.683 | 7.044 | 6.683 | 6.827 | 115,605 | +0.14(+2.16%) |
Jul 11, 2002 | 6.863 | 6.863 | 6.623 | 6.683 | 288,847 | -0.30(-4.31%) |
Jul 10, 2002 | 7.086 | 7.134 | 6.833 | 6.984 | 37,571,772 | -0.09(-1.28%) |
Jul 09, 2002 | 7.176 | 7.176 | 7.074 | 7.074 | 65,277 | -0.16(-2.25%) |
Jul 08, 2002 | 7.134 | 7.237 | 7.134 | 7.237 | 176,231 | +0.10(+1.43%) |
Jul 05, 2002 | 6.773 | 7.164 | 6.773 | 7.134 | 88,198 | +0.36(+5.33%) |
Jul 04, 2002 | 6.592 | 6.827 | 6.261 | 6.773 | 823,356 | +0.00(+0.00%) |
Jul 03, 2002 | 6.592 | 6.827 | 6.261 | 6.773 | 823,356 | +0.12(+1.81%) |
Jul 02, 2002 | 7.074 | 7.122 | 6.562 | 6.653 | 493,316 | -0.38(-5.39%) |