Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.550 | 7.106 | 6.532 | 7.034 | 131,961 | +0.41(+6.23%) |
Sep 27, 2002 | 7.133 | 7.133 | 6.577 | 6.622 | 66,761 | -0.51(-7.17%) |
Sep 26, 2002 | 6.998 | 7.312 | 6.864 | 7.133 | 104,878 | +0.18(+2.58%) |
Sep 25, 2002 | 6.415 | 6.954 | 6.415 | 6.954 | 105,547 | +0.60(+9.46%) |
Sep 24, 2002 | 6.505 | 6.514 | 6.164 | 6.352 | 377,718 | -0.17(-2.61%) |
Sep 23, 2002 | 6.523 | 6.595 | 6.505 | 6.523 | 780,180 | +0.00(+0.00%) |
Sep 20, 2002 | 6.639 | 6.639 | 6.505 | 6.523 | 164,506 | +0.02(+0.28%) |
Sep 19, 2002 | 6.523 | 6.595 | 6.505 | 6.505 | 33,436 | -0.02(-0.28%) |
Sep 18, 2002 | 6.505 | 6.729 | 6.424 | 6.523 | 124,160 | -0.16(-2.42%) |
Sep 17, 2002 | 6.541 | 6.819 | 6.460 | 6.684 | 88,829 | +0.17(+2.62%) |
Sep 16, 2002 | 6.756 | 6.909 | 6.505 | 6.514 | 46,587 | -0.33(-4.85%) |
Sep 13, 2002 | 6.460 | 7.043 | 6.424 | 6.846 | 73,336 | +0.39(+5.97%) |
Sep 12, 2002 | 6.299 | 6.460 | 6.299 | 6.460 | 78,686 | +0.25(+4.05%) |
Sep 11, 2002 | 6.496 | 6.631 | 6.209 | 6.209 | 49,597 | -0.21(-3.22%) |
Sep 10, 2002 | 6.325 | 6.469 | 6.209 | 6.415 | 64,420 | +0.11(+1.71%) |
Sep 09, 2002 | 6.487 | 6.487 | 6.200 | 6.308 | 44,470 | -0.20(-3.03%) |
Sep 06, 2002 | 6.325 | 6.783 | 6.236 | 6.505 | 91,392 | +0.37(+5.99%) |
Sep 05, 2002 | 6.909 | 6.909 | 6.137 | 6.137 | 63,417 | -0.77(-11.17%) |
Sep 04, 2002 | 6.308 | 6.909 | 6.299 | 6.909 | 55,058 | +0.60(+9.53%) |
Sep 03, 2002 | 6.299 | 6.370 | 6.299 | 6.308 | 90,500 | +0.01(+0.14%) |
Aug 30, 2002 | 6.308 | 6.415 | 6.299 | 6.299 | 69,547 | +0.00(+0.00%) |
Aug 29, 2002 | 6.370 | 6.532 | 6.299 | 6.299 | 41,906 | +0.00(+0.00%) |
Aug 28, 2002 | 6.191 | 6.505 | 6.191 | 6.299 | 71,888 | +0.11(+1.74%) |
Aug 27, 2002 | 6.702 | 6.792 | 6.191 | 6.191 | 40,792 | -0.50(-7.51%) |
Aug 26, 2002 | 6.505 | 6.702 | 6.361 | 6.693 | 42,241 | +0.28(+4.34%) |
Aug 23, 2002 | 6.909 | 6.962 | 6.415 | 6.415 | 47,813 | -0.45(-6.54%) |
Aug 22, 2002 | 6.711 | 7.133 | 6.595 | 6.864 | 59,962 | +0.15(+2.27%) |
Aug 21, 2002 | 6.092 | 6.711 | 6.002 | 6.711 | 164,395 | +0.62(+10.16%) |
Aug 20, 2002 | 6.101 | 6.191 | 5.931 | 6.092 | 32,990 | -0.05(-0.88%) |
Aug 16, 2002 | 6.092 | 6.146 | 6.047 | 6.146 | 23,628 | +0.03(+0.44%) |
Aug 15, 2002 | 6.370 | 6.370 | 6.101 | 6.119 | 69,101 | -0.16(-2.57%) |
Aug 14, 2002 | 5.832 | 6.352 | 5.778 | 6.281 | 105,658 | +0.46(+7.86%) |
Aug 13, 2002 | 5.922 | 6.137 | 5.787 | 5.823 | 1,145,304 | -0.11(-1.82%) |
Aug 12, 2002 | 6.074 | 6.074 | 5.724 | 5.931 | 52,383 | -0.36(-5.71%) |
Aug 07, 2002 | 6.056 | 6.290 | 5.769 | 6.290 | 69,770 | +0.30(+4.94%) |
Aug 06, 2002 | 5.626 | 5.993 | 5.626 | 5.993 | 234,499 | +0.46(+8.27%) |
Aug 05, 2002 | 6.119 | 6.146 | 5.536 | 5.536 | 187,466 | -0.58(-9.53%) |
Aug 02, 2002 | 6.101 | 6.173 | 6.002 | 6.119 | 99,417 | -0.07(-1.16%) |
Aug 01, 2002 | 6.325 | 6.352 | 5.841 | 6.191 | 39,789 | -0.13(-2.13%) |
Jul 31, 2002 | 6.568 | 6.639 | 6.325 | 6.325 | 86,934 | -0.26(-3.95%) |
Jul 30, 2002 | 6.819 | 6.819 | 6.299 | 6.586 | 88,160 | -0.15(-2.26%) |
Jul 29, 2002 | 5.554 | 6.801 | 5.339 | 6.738 | 107,999 | +1.19(+21.52%) |
Jul 26, 2002 | 5.832 | 5.895 | 5.545 | 5.545 | 111,565 | -0.15(-2.68%) |
Jul 25, 2002 | 5.697 | 5.832 | 5.563 | 5.697 | 125,831 | +0.22(+4.10%) |
Jul 24, 2002 | 5.392 | 5.500 | 5.204 | 5.473 | 256,233 | +0.09(+1.67%) |
Jul 23, 2002 | 6.514 | 6.514 | 5.186 | 5.383 | 205,187 | -1.10(-17.01%) |
Jul 22, 2002 | 6.460 | 6.550 | 6.299 | 6.487 | 62,637 | +0.12(+1.83%) |
Jul 19, 2002 | 6.639 | 6.998 | 6.370 | 6.370 | 94,847 | -0.56(-8.03%) |
Jul 17, 2002 | 7.178 | 7.250 | 6.370 | 6.927 | 143,887 | -0.12(-1.66%) |
Jul 12, 2002 | 7.582 | 7.653 | 6.864 | 7.043 | 63,974 | -0.45(-5.99%) |
Jul 11, 2002 | 7.510 | 7.716 | 7.321 | 7.492 | 49,820 | -0.02(-0.24%) |
Jul 10, 2002 | 7.842 | 7.976 | 7.285 | 7.510 | 37,448 | -0.31(-4.01%) |
Jul 09, 2002 | 8.210 | 8.210 | 7.824 | 7.824 | 69,658 | -0.39(-4.70%) |
Jul 08, 2002 | 8.075 | 8.210 | 8.075 | 8.210 | 117,695 | +0.04(+0.55%) |
Jul 05, 2002 | 7.716 | 8.165 | 7.662 | 8.165 | 68,878 | +0.83(+11.38%) |
Jul 04, 2002 | 6.971 | 7.366 | 6.631 | 7.330 | 53,832 | +0.00(+0.00%) |
Jul 03, 2002 | 6.971 | 7.366 | 6.631 | 7.330 | 52,160 | +0.27(+3.81%) |
Jul 02, 2002 | 7.268 | 7.294 | 6.819 | 7.061 | 70,327 | -0.39(-5.18%) |