Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.894 | 6.358 | 5.811 | 6.181 | 379,612 | +0.28(+4.67%) |
Sep 27, 2002 | 6.049 | 6.087 | 5.795 | 5.905 | 246,793 | -0.14(-2.37%) |
Sep 26, 2002 | 5.861 | 6.120 | 5.795 | 6.049 | 204,755 | +0.24(+4.18%) |
Sep 25, 2002 | 5.795 | 5.889 | 5.591 | 5.806 | 436,328 | -0.23(-3.84%) |
Sep 24, 2002 | 5.988 | 6.198 | 5.850 | 6.038 | 271,980 | +0.02(+0.37%) |
Sep 23, 2002 | 6.319 | 6.319 | 5.949 | 6.015 | 232,116 | -0.30(-4.80%) |
Sep 20, 2002 | 6.297 | 6.479 | 6.231 | 6.319 | 267,993 | +0.08(+1.24%) |
Sep 19, 2002 | 6.529 | 6.634 | 6.242 | 6.242 | 194,064 | -0.30(-4.64%) |
Sep 18, 2002 | 6.181 | 6.623 | 6.109 | 6.545 | 161,992 | +0.42(+6.85%) |
Sep 17, 2002 | 6.600 | 6.628 | 6.126 | 6.126 | 216,714 | -0.47(-7.11%) |
Sep 16, 2002 | 6.628 | 6.711 | 6.485 | 6.595 | 272,886 | -0.03(-0.42%) |
Sep 13, 2002 | 6.347 | 6.761 | 6.347 | 6.623 | 188,990 | +0.28(+4.35%) |
Sep 12, 2002 | 6.639 | 6.639 | 6.347 | 6.347 | 156,556 | -0.30(-4.56%) |
Sep 11, 2002 | 6.683 | 6.788 | 6.612 | 6.650 | 63,057 | -0.09(-1.31%) |
Sep 10, 2002 | 6.843 | 6.854 | 6.567 | 6.738 | 147,133 | -0.05(-0.73%) |
Sep 09, 2002 | 6.584 | 6.887 | 6.457 | 6.788 | 190,440 | +0.15(+2.24%) |
Sep 06, 2002 | 6.733 | 6.849 | 6.639 | 6.639 | 164,891 | -0.07(-0.99%) |
Sep 05, 2002 | 6.998 | 6.998 | 6.628 | 6.705 | 177,212 | -0.31(-4.41%) |
Sep 04, 2002 | 6.650 | 7.014 | 6.512 | 7.014 | 176,669 | +0.39(+5.92%) |
Sep 03, 2002 | 7.009 | 7.009 | 6.623 | 6.623 | 194,970 | -0.40(-5.66%) |
Aug 30, 2002 | 7.053 | 7.158 | 6.943 | 7.020 | 256,578 | -0.04(-0.62%) |
Aug 29, 2002 | 6.954 | 7.114 | 6.843 | 7.064 | 152,932 | +0.11(+1.59%) |
Aug 28, 2002 | 7.042 | 7.158 | 6.954 | 6.954 | 1,793,873 | -0.14(-2.02%) |
Aug 27, 2002 | 7.230 | 7.307 | 7.047 | 7.097 | 258,390 | -0.12(-1.68%) |
Aug 26, 2002 | 6.667 | 7.246 | 6.667 | 7.219 | 399,182 | +0.59(+8.91%) |
Aug 23, 2002 | 6.816 | 6.965 | 6.623 | 6.628 | 158,005 | -0.22(-3.15%) |
Aug 22, 2002 | 6.761 | 7.070 | 6.578 | 6.843 | 432,704 | +0.08(+1.22%) |
Aug 21, 2002 | 6.540 | 6.761 | 6.391 | 6.761 | 299,884 | +0.24(+3.64%) |
Aug 20, 2002 | 6.418 | 6.617 | 6.358 | 6.523 | 468,219 | +0.18(+2.78%) |
Aug 16, 2002 | 6.496 | 6.512 | 6.325 | 6.347 | 244,437 | -0.15(-2.29%) |
Aug 15, 2002 | 6.512 | 6.650 | 6.402 | 6.496 | 342,285 | -0.02(-0.25%) |
Aug 14, 2002 | 6.733 | 6.783 | 6.429 | 6.512 | 936,076 | -0.91(-12.27%) |
Aug 13, 2002 | 7.511 | 7.616 | 7.423 | 7.423 | 180,836 | -0.09(-1.18%) |
Aug 12, 2002 | 7.406 | 7.616 | 7.235 | 7.511 | 155,650 | +0.06(+0.81%) |
Aug 07, 2002 | 7.285 | 7.528 | 7.180 | 7.450 | 282,671 | +0.28(+3.85%) |
Aug 06, 2002 | 6.832 | 7.174 | 6.722 | 7.174 | 279,228 | +0.58(+8.79%) |
Aug 05, 2002 | 6.623 | 6.733 | 6.485 | 6.595 | 196,238 | -0.03(-0.50%) |
Aug 02, 2002 | 6.893 | 6.893 | 6.523 | 6.628 | 211,822 | -0.29(-4.23%) |
Aug 01, 2002 | 6.816 | 6.954 | 6.761 | 6.921 | 239,183 | +0.16(+2.37%) |
Jul 31, 2002 | 6.832 | 6.926 | 6.678 | 6.761 | 175,038 | -0.13(-1.84%) |
Jul 30, 2002 | 6.733 | 6.926 | 6.661 | 6.887 | 436,690 | +0.03(+0.40%) |
Jul 29, 2002 | 6.540 | 6.926 | 6.336 | 6.860 | 248,786 | +0.26(+4.02%) |
Jul 26, 2002 | 6.209 | 6.623 | 6.209 | 6.595 | 156,556 | +0.39(+6.22%) |
Jul 25, 2002 | 6.402 | 6.606 | 6.082 | 6.209 | 320,541 | -0.14(-2.17%) |
Jul 24, 2002 | 5.767 | 6.363 | 5.607 | 6.347 | 438,864 | +0.45(+7.58%) |
Jul 23, 2002 | 6.501 | 6.518 | 5.883 | 5.900 | 343,554 | -0.49(-7.69%) |
Jul 22, 2002 | 6.269 | 6.667 | 6.187 | 6.391 | 196,601 | +0.07(+1.14%) |
Jul 19, 2002 | 6.678 | 6.766 | 6.170 | 6.319 | 292,999 | -0.77(-10.89%) |
Jul 17, 2002 | 6.976 | 7.092 | 6.733 | 7.092 | 174,676 | +0.19(+2.80%) |
Jul 12, 2002 | 6.954 | 7.174 | 6.821 | 6.898 | 194,245 | -0.11(-1.57%) |
Jul 11, 2002 | 6.965 | 7.202 | 6.788 | 7.009 | 224,868 | -0.01(-0.16%) |
Jul 10, 2002 | 7.395 | 7.395 | 6.854 | 7.020 | 568,603 | +0.04(+0.55%) |
Jul 09, 2002 | 7.014 | 7.014 | 6.981 | 6.981 | 235,378 | -0.09(-1.25%) |
Jul 08, 2002 | 7.064 | 7.147 | 6.827 | 7.070 | 134,631 | -0.05(-0.70%) |
Jul 05, 2002 | 6.954 | 7.147 | 6.805 | 7.119 | 55,265 | +0.11(+1.57%) |
Jul 04, 2002 | 7.042 | 7.125 | 6.650 | 7.009 | 185,548 | +0.00(+0.00%) |
Jul 03, 2002 | 7.042 | 7.125 | 6.650 | 7.009 | 185,548 | -0.09(-1.24%) |
Jul 02, 2002 | 7.163 | 7.301 | 6.981 | 7.097 | 240,995 | -0.07(-0.92%) |