Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.059 | 7.086 | 6.718 | 6.929 | 506,936 | -0.13(-1.90%) |
Sep 27, 2002 | 7.273 | 7.407 | 7.024 | 7.063 | 305,644 | -0.26(-3.50%) |
Sep 26, 2002 | 7.116 | 7.338 | 7.024 | 7.319 | 417,801 | +0.21(+2.91%) |
Sep 25, 2002 | 7.094 | 7.197 | 7.086 | 7.112 | 557,649 | -0.02(-0.32%) |
Sep 24, 2002 | 7.009 | 7.258 | 7.009 | 7.135 | 179,651 | +0.05(+0.70%) |
Sep 23, 2002 | 7.051 | 7.189 | 6.998 | 7.086 | 250,785 | -0.02(-0.22%) |
Sep 20, 2002 | 7.047 | 7.165 | 7.024 | 7.101 | 15,674,086 | +0.13(+1.87%) |
Sep 19, 2002 | 6.886 | 7.051 | 6.829 | 6.971 | 205,504 | +0.05(+0.77%) |
Sep 18, 2002 | 6.626 | 6.967 | 6.603 | 6.917 | 234,219 | +0.24(+3.56%) |
Sep 17, 2002 | 7.373 | 7.426 | 6.343 | 6.679 | 1,277,786 | -0.75(-10.06%) |
Sep 16, 2002 | 8.012 | 8.192 | 7.281 | 7.426 | 702,164 | -1.28(-14.73%) |
Sep 13, 2002 | 8.460 | 8.778 | 8.460 | 8.709 | 119,316 | +0.20(+2.39%) |
Sep 12, 2002 | 8.605 | 8.605 | 8.406 | 8.506 | 134,274 | -0.11(-1.29%) |
Sep 11, 2002 | 8.785 | 8.785 | 8.613 | 8.617 | 47,196 | -0.17(-1.96%) |
Sep 10, 2002 | 8.636 | 8.789 | 8.617 | 8.789 | 128,685 | +0.15(+1.77%) |
Sep 09, 2002 | 8.613 | 8.854 | 8.425 | 8.636 | 99,274 | -0.06(-0.70%) |
Sep 06, 2002 | 8.333 | 8.709 | 8.333 | 8.697 | 131,510 | +0.35(+4.22%) |
Sep 05, 2002 | 8.479 | 8.479 | 8.238 | 8.345 | 77,673 | -0.05(-0.64%) |
Sep 04, 2002 | 8.245 | 8.536 | 8.239 | 8.399 | 183,560 | +0.16(+2.00%) |
Sep 03, 2002 | 8.295 | 8.383 | 8.203 | 8.234 | 168,095 | -0.15(-1.83%) |
Aug 30, 2002 | 8.541 | 8.647 | 8.295 | 8.387 | 91,209 | -0.15(-1.79%) |
Aug 29, 2002 | 8.494 | 8.747 | 8.353 | 8.540 | 122,430 | +0.06(+0.72%) |
Aug 28, 2002 | 8.858 | 8.858 | 8.452 | 8.479 | 98,337 | -0.40(-4.48%) |
Aug 27, 2002 | 8.954 | 9.168 | 8.877 | 8.877 | 121,735 | -0.02(-0.26%) |
Aug 26, 2002 | 8.919 | 8.980 | 8.732 | 8.900 | 62,530 | +0.08(+0.96%) |
Aug 23, 2002 | 9.030 | 9.038 | 8.816 | 8.816 | 79,995 | -0.26(-2.83%) |
Aug 22, 2002 | 8.835 | 9.076 | 8.801 | 9.072 | 100,488 | +0.24(+2.73%) |
Aug 21, 2002 | 8.751 | 8.927 | 8.598 | 8.831 | 225,182 | +0.14(+1.59%) |
Aug 20, 2002 | 9.084 | 9.180 | 8.693 | 8.693 | 171,317 | -0.03(-0.39%) |
Aug 16, 2002 | 8.820 | 8.943 | 8.644 | 8.728 | 72,588 | -0.08(-0.87%) |
Aug 15, 2002 | 8.490 | 8.816 | 8.490 | 8.804 | 126,228 | +0.34(+4.07%) |
Aug 14, 2002 | 8.448 | 8.586 | 8.285 | 8.460 | 177,987 | +0.00(+0.00%) |
Aug 13, 2002 | 8.460 | 8.624 | 8.379 | 8.460 | 137,130 | -0.05(-0.63%) |
Aug 12, 2002 | 8.590 | 8.640 | 8.207 | 8.513 | 149,304 | +0.44(+5.45%) |
Aug 07, 2002 | 7.718 | 8.134 | 7.718 | 8.073 | 178,695 | +0.37(+4.82%) |
Aug 06, 2002 | 7.484 | 8.000 | 7.476 | 7.702 | 257,925 | +0.19(+2.54%) |
Aug 05, 2002 | 7.579 | 7.924 | 7.472 | 7.511 | 145,605 | -0.24(-3.06%) |
Aug 02, 2002 | 8.077 | 8.196 | 7.698 | 7.748 | 163,973 | -0.41(-5.02%) |
Aug 01, 2002 | 8.349 | 8.513 | 8.127 | 8.157 | 307,830 | -0.17(-2.07%) |
Jul 31, 2002 | 8.594 | 8.900 | 8.299 | 8.330 | 152,212 | -0.20(-2.29%) |
Jul 30, 2002 | 8.605 | 8.938 | 8.230 | 8.525 | 231,140 | -0.01(-0.09%) |
Jul 29, 2002 | 8.372 | 8.640 | 8.288 | 8.533 | 184,783 | +0.27(+3.29%) |
Jul 26, 2002 | 8.115 | 8.399 | 8.039 | 8.261 | 142,865 | +0.30(+3.75%) |
Jul 25, 2002 | 7.694 | 8.445 | 7.694 | 7.962 | 172,589 | +0.28(+3.69%) |
Jul 24, 2002 | 7.656 | 7.847 | 7.197 | 7.679 | 339,953 | +0.16(+2.19%) |
Jul 23, 2002 | 7.656 | 7.790 | 7.250 | 7.514 | 237,027 | -0.23(-3.01%) |
Jul 22, 2002 | 8.192 | 8.353 | 7.541 | 7.748 | 286,386 | -0.33(-4.12%) |
Jul 19, 2002 | 8.521 | 8.678 | 7.947 | 8.081 | 305,818 | -1.31(-13.91%) |
Jul 17, 2002 | 10.22 | 10.33 | 8.862 | 9.386 | 723,620 | -1.03(-9.89%) |
Jul 12, 2002 | 10.49 | 10.79 | 10.37 | 10.42 | 253,049 | -0.08(-0.74%) |
Jul 11, 2002 | 11.04 | 11.04 | 10.15 | 10.49 | 130,791 | -0.60(-5.38%) |
Jul 10, 2002 | 11.10 | 11.29 | 11.06 | 11.09 | 164,055 | -0.01(-0.07%) |
Jul 09, 2002 | 11.24 | 11.16 | 10.95 | 11.10 | 221,701 | -0.14(-1.26%) |
Jul 08, 2002 | 11.31 | 11.31 | 11.24 | 11.24 | 221,004 | -0.07(-0.61%) |
Jul 05, 2002 | 11.48 | 11.63 | 11.14 | 11.31 | 139,325 | -0.19(-1.63%) |
Jul 04, 2002 | 11.73 | 12.31 | 11.42 | 11.50 | 197,493 | +0.00(+0.00%) |
Jul 03, 2002 | 11.73 | 12.31 | 11.42 | 11.50 | 197,493 | -0.24(-2.02%) |
Jul 02, 2002 | 11.81 | 11.90 | 11.63 | 11.73 | 282,481 | -0.16(-1.38%) |