Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.968 | 6.437 | 5.884 | 6.259 | 374,904 | +0.28(+4.67%) |
Sep 27, 2002 | 6.125 | 6.164 | 5.867 | 5.979 | 243,732 | -0.15(-2.37%) |
Sep 26, 2002 | 5.935 | 6.197 | 5.867 | 6.125 | 202,215 | +0.25(+4.18%) |
Sep 25, 2002 | 5.867 | 5.962 | 5.661 | 5.879 | 430,916 | -0.23(-3.84%) |
Sep 24, 2002 | 6.063 | 6.275 | 5.923 | 6.113 | 268,607 | +0.02(+0.37%) |
Sep 23, 2002 | 6.398 | 6.398 | 6.024 | 6.091 | 229,237 | -0.31(-4.80%) |
Sep 20, 2002 | 6.376 | 6.560 | 6.309 | 6.398 | 264,670 | +0.08(+1.24%) |
Sep 19, 2002 | 6.611 | 6.717 | 6.320 | 6.320 | 191,657 | -0.31(-4.64%) |
Sep 18, 2002 | 6.259 | 6.706 | 6.186 | 6.627 | 159,983 | +0.42(+6.85%) |
Sep 17, 2002 | 6.683 | 6.711 | 6.203 | 6.203 | 214,026 | -0.47(-7.11%) |
Sep 16, 2002 | 6.711 | 6.795 | 6.566 | 6.678 | 269,501 | -0.03(-0.42%) |
Sep 13, 2002 | 6.426 | 6.845 | 6.426 | 6.706 | 186,647 | +0.28(+4.35%) |
Sep 12, 2002 | 6.722 | 6.722 | 6.426 | 6.426 | 154,614 | -0.31(-4.56%) |
Sep 11, 2002 | 6.767 | 6.873 | 6.695 | 6.734 | 62,275 | -0.09(-1.31%) |
Sep 10, 2002 | 6.929 | 6.940 | 6.650 | 6.823 | 145,309 | -0.05(-0.73%) |
Sep 09, 2002 | 6.667 | 6.974 | 6.538 | 6.873 | 188,078 | +0.15(+2.24%) |
Sep 06, 2002 | 6.817 | 6.935 | 6.722 | 6.722 | 162,846 | -0.07(-0.99%) |
Sep 05, 2002 | 7.086 | 7.086 | 6.711 | 6.790 | 175,015 | -0.31(-4.41%) |
Sep 04, 2002 | 6.734 | 7.102 | 6.594 | 7.102 | 174,478 | +0.40(+5.92%) |
Sep 03, 2002 | 7.097 | 7.097 | 6.706 | 6.706 | 192,552 | -0.40(-5.66%) |
Aug 30, 2002 | 7.142 | 7.248 | 7.030 | 7.108 | 253,396 | -0.04(-0.62%) |
Aug 29, 2002 | 7.041 | 7.203 | 6.929 | 7.153 | 151,035 | +0.11(+1.59%) |
Aug 28, 2002 | 7.130 | 7.248 | 7.041 | 7.041 | 1,771,626 | -0.15(-2.02%) |
Aug 27, 2002 | 7.320 | 7.399 | 7.136 | 7.186 | 255,185 | -0.12(-1.68%) |
Aug 26, 2002 | 6.750 | 7.337 | 6.750 | 7.309 | 394,231 | +0.60(+8.91%) |
Aug 23, 2002 | 6.901 | 7.052 | 6.706 | 6.711 | 156,046 | -0.22(-3.15%) |
Aug 22, 2002 | 6.845 | 7.158 | 6.661 | 6.929 | 427,337 | +0.08(+1.22%) |
Aug 21, 2002 | 6.622 | 6.845 | 6.471 | 6.845 | 296,165 | +0.24(+3.64%) |
Aug 20, 2002 | 6.499 | 6.700 | 6.437 | 6.605 | 462,412 | +0.18(+2.78%) |
Aug 16, 2002 | 6.577 | 6.594 | 6.404 | 6.426 | 241,406 | -0.15(-2.29%) |
Aug 15, 2002 | 6.594 | 6.734 | 6.482 | 6.577 | 338,040 | -0.02(-0.25%) |
Aug 14, 2002 | 6.817 | 6.868 | 6.510 | 6.594 | 924,466 | -0.92(-12.27%) |
Aug 13, 2002 | 7.605 | 7.712 | 7.516 | 7.516 | 178,594 | -0.09(-1.18%) |
Aug 12, 2002 | 7.499 | 7.712 | 7.326 | 7.605 | 153,719 | +0.06(+0.81%) |
Aug 07, 2002 | 7.376 | 7.622 | 7.270 | 7.544 | 279,165 | +0.28(+3.85%) |
Aug 06, 2002 | 6.918 | 7.265 | 6.806 | 7.265 | 275,765 | +0.59(+8.79%) |
Aug 05, 2002 | 6.706 | 6.817 | 6.566 | 6.678 | 193,805 | -0.03(-0.50%) |
Aug 02, 2002 | 6.980 | 6.980 | 6.605 | 6.711 | 209,195 | -0.30(-4.23%) |
Aug 01, 2002 | 6.901 | 7.041 | 6.845 | 7.007 | 236,216 | +0.16(+2.37%) |
Jul 31, 2002 | 6.918 | 7.013 | 6.762 | 6.845 | 172,867 | -0.13(-1.84%) |
Jul 30, 2002 | 6.817 | 7.013 | 6.745 | 6.974 | 431,274 | +0.03(+0.40%) |
Jul 29, 2002 | 6.622 | 7.013 | 6.415 | 6.946 | 245,701 | +0.27(+4.02%) |
Jul 26, 2002 | 6.287 | 6.706 | 6.287 | 6.678 | 154,614 | +0.39(+6.22%) |
Jul 25, 2002 | 6.482 | 6.689 | 6.158 | 6.287 | 316,566 | -0.14(-2.17%) |
Jul 24, 2002 | 5.840 | 6.443 | 5.678 | 6.426 | 433,422 | +0.45(+7.58%) |
Jul 23, 2002 | 6.583 | 6.600 | 5.957 | 5.974 | 339,293 | -0.50(-7.69%) |
Jul 22, 2002 | 6.348 | 6.750 | 6.264 | 6.471 | 194,163 | +0.07(+1.14%) |
Jul 19, 2002 | 6.762 | 6.851 | 6.247 | 6.398 | 289,365 | -0.78(-10.89%) |
Jul 17, 2002 | 7.063 | 7.181 | 6.817 | 7.181 | 172,509 | +0.20(+2.80%) |
Jul 12, 2002 | 7.041 | 7.265 | 6.907 | 6.985 | 191,836 | -0.11(-1.57%) |
Jul 11, 2002 | 7.052 | 7.292 | 6.873 | 7.097 | 222,079 | -0.01(-0.16%) |
Jul 10, 2002 | 7.488 | 7.488 | 6.940 | 7.108 | 561,551 | +0.04(+0.55%) |
Jul 09, 2002 | 7.102 | 7.102 | 7.069 | 7.069 | 232,458 | -0.09(-1.25%) |
Jul 08, 2002 | 7.153 | 7.237 | 6.912 | 7.158 | 132,961 | -0.05(-0.70%) |
Jul 05, 2002 | 7.041 | 7.237 | 6.890 | 7.209 | 54,580 | +0.11(+1.57%) |
Jul 04, 2002 | 7.130 | 7.214 | 6.734 | 7.097 | 183,246 | +0.00(+0.00%) |
Jul 03, 2002 | 7.130 | 7.214 | 6.734 | 7.097 | 183,246 | -0.09(-1.24%) |
Jul 02, 2002 | 7.253 | 7.393 | 7.069 | 7.186 | 238,006 | -0.07(-0.92%) |