Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.891 | 6.354 | 5.808 | 6.177 | 379,839 | +0.28(+4.67%) |
Sep 27, 2002 | 6.045 | 6.084 | 5.791 | 5.902 | 246,940 | -0.14(-2.37%) |
Sep 26, 2002 | 5.857 | 6.117 | 5.791 | 6.045 | 204,877 | +0.24(+4.18%) |
Sep 25, 2002 | 5.791 | 5.885 | 5.587 | 5.802 | 436,588 | -0.23(-3.84%) |
Sep 24, 2002 | 5.984 | 6.194 | 5.846 | 6.034 | 272,142 | +0.02(+0.37%) |
Sep 23, 2002 | 6.315 | 6.315 | 5.946 | 6.012 | 232,254 | -0.30(-4.80%) |
Sep 20, 2002 | 6.293 | 6.475 | 6.227 | 6.315 | 268,153 | +0.08(+1.24%) |
Sep 19, 2002 | 6.525 | 6.630 | 6.238 | 6.238 | 194,180 | -0.30(-4.64%) |
Sep 18, 2002 | 6.177 | 6.619 | 6.106 | 6.541 | 162,088 | +0.42(+6.85%) |
Sep 17, 2002 | 6.597 | 6.624 | 6.122 | 6.122 | 216,843 | -0.47(-7.11%) |
Sep 16, 2002 | 6.624 | 6.707 | 6.481 | 6.591 | 273,048 | -0.03(-0.42%) |
Sep 13, 2002 | 6.343 | 6.756 | 6.343 | 6.619 | 189,103 | +0.28(+4.35%) |
Sep 12, 2002 | 6.635 | 6.635 | 6.343 | 6.343 | 156,649 | -0.30(-4.56%) |
Sep 11, 2002 | 6.679 | 6.784 | 6.608 | 6.646 | 63,094 | -0.09(-1.31%) |
Sep 10, 2002 | 6.839 | 6.850 | 6.563 | 6.734 | 147,221 | -0.05(-0.73%) |
Sep 09, 2002 | 6.580 | 6.883 | 6.453 | 6.784 | 190,554 | +0.15(+2.24%) |
Sep 06, 2002 | 6.729 | 6.845 | 6.635 | 6.635 | 164,989 | -0.07(-0.99%) |
Sep 05, 2002 | 6.994 | 6.994 | 6.624 | 6.701 | 177,318 | -0.31(-4.41%) |
Sep 04, 2002 | 6.646 | 7.010 | 6.508 | 7.010 | 176,774 | +0.39(+5.92%) |
Sep 03, 2002 | 7.005 | 7.005 | 6.619 | 6.619 | 195,086 | -0.40(-5.66%) |
Aug 30, 2002 | 7.049 | 7.154 | 6.938 | 7.016 | 256,731 | -0.04(-0.62%) |
Aug 29, 2002 | 6.950 | 7.109 | 6.839 | 7.060 | 153,023 | +0.11(+1.59%) |
Aug 28, 2002 | 7.038 | 7.154 | 6.950 | 6.950 | 1,794,943 | -0.14(-2.02%) |
Aug 27, 2002 | 7.225 | 7.303 | 7.043 | 7.093 | 258,544 | -0.12(-1.68%) |
Aug 26, 2002 | 6.663 | 7.242 | 6.663 | 7.214 | 399,420 | +0.59(+8.91%) |
Aug 23, 2002 | 6.812 | 6.961 | 6.619 | 6.624 | 158,100 | -0.22(-3.15%) |
Aug 22, 2002 | 6.756 | 7.065 | 6.574 | 6.839 | 432,962 | +0.08(+1.22%) |
Aug 21, 2002 | 6.536 | 6.756 | 6.387 | 6.756 | 300,063 | +0.24(+3.64%) |
Aug 20, 2002 | 6.415 | 6.613 | 6.354 | 6.519 | 468,498 | +0.18(+2.78%) |
Aug 16, 2002 | 6.492 | 6.508 | 6.321 | 6.343 | 244,583 | -0.15(-2.29%) |
Aug 15, 2002 | 6.508 | 6.646 | 6.398 | 6.492 | 342,489 | -0.02(-0.25%) |
Aug 14, 2002 | 6.729 | 6.779 | 6.426 | 6.508 | 936,634 | -0.91(-12.27%) |
Aug 13, 2002 | 7.507 | 7.611 | 7.418 | 7.418 | 180,944 | -0.09(-1.18%) |
Aug 12, 2002 | 7.402 | 7.611 | 7.231 | 7.507 | 155,743 | +0.06(+0.81%) |
Aug 07, 2002 | 7.280 | 7.523 | 7.176 | 7.446 | 282,839 | +0.28(+3.85%) |
Aug 06, 2002 | 6.828 | 7.170 | 6.718 | 7.170 | 279,394 | +0.58(+8.79%) |
Aug 05, 2002 | 6.619 | 6.729 | 6.481 | 6.591 | 196,355 | -0.03(-0.50%) |
Aug 02, 2002 | 6.889 | 6.889 | 6.519 | 6.624 | 211,948 | -0.29(-4.23%) |
Aug 01, 2002 | 6.812 | 6.950 | 6.756 | 6.916 | 239,325 | +0.16(+2.37%) |
Jul 31, 2002 | 6.828 | 6.922 | 6.674 | 6.756 | 175,142 | -0.13(-1.84%) |
Jul 30, 2002 | 6.729 | 6.922 | 6.657 | 6.883 | 436,950 | +0.03(+0.40%) |
Jul 29, 2002 | 6.536 | 6.922 | 6.332 | 6.856 | 248,935 | +0.26(+4.02%) |
Jul 26, 2002 | 6.205 | 6.619 | 6.205 | 6.591 | 156,649 | +0.39(+6.22%) |
Jul 25, 2002 | 6.398 | 6.602 | 6.078 | 6.205 | 320,732 | -0.14(-2.17%) |
Jul 24, 2002 | 5.764 | 6.359 | 5.604 | 6.343 | 439,126 | +0.45(+7.58%) |
Jul 23, 2002 | 6.497 | 6.514 | 5.880 | 5.896 | 343,758 | -0.49(-7.69%) |
Jul 22, 2002 | 6.266 | 6.663 | 6.183 | 6.387 | 196,718 | +0.07(+1.14%) |
Jul 19, 2002 | 6.674 | 6.762 | 6.166 | 6.315 | 293,174 | -0.77(-10.89%) |
Jul 17, 2002 | 6.972 | 7.087 | 6.729 | 7.087 | 174,780 | +0.19(+2.80%) |
Jul 12, 2002 | 6.950 | 7.170 | 6.817 | 6.894 | 194,361 | -0.11(-1.57%) |
Jul 11, 2002 | 6.961 | 7.198 | 6.784 | 7.005 | 225,002 | -0.01(-0.16%) |
Jul 10, 2002 | 7.391 | 7.391 | 6.850 | 7.016 | 568,942 | +0.04(+0.55%) |
Jul 09, 2002 | 7.010 | 7.010 | 6.977 | 6.977 | 235,518 | -0.09(-1.25%) |
Jul 08, 2002 | 7.060 | 7.143 | 6.823 | 7.065 | 134,711 | -0.05(-0.70%) |
Jul 05, 2002 | 6.950 | 7.143 | 6.801 | 7.115 | 55,298 | +0.11(+1.57%) |
Jul 04, 2002 | 7.038 | 7.120 | 6.646 | 7.005 | 185,658 | +0.00(+0.00%) |
Jul 03, 2002 | 7.038 | 7.120 | 6.646 | 7.005 | 185,658 | -0.09(-1.24%) |
Jul 02, 2002 | 7.159 | 7.297 | 6.977 | 7.093 | 241,138 | -0.07(-0.92%) |