Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.965 | 6.434 | 5.881 | 6.255 | 375,128 | +0.28(+4.67%) |
Sep 27, 2002 | 6.121 | 6.160 | 5.864 | 5.976 | 243,878 | -0.15(-2.37%) |
Sep 26, 2002 | 5.931 | 6.194 | 5.864 | 6.121 | 202,336 | +0.25(+4.18%) |
Sep 25, 2002 | 5.864 | 5.959 | 5.657 | 5.875 | 431,173 | -0.23(-3.84%) |
Sep 24, 2002 | 6.059 | 6.272 | 5.920 | 6.110 | 268,767 | +0.02(+0.37%) |
Sep 23, 2002 | 6.395 | 6.395 | 6.020 | 6.087 | 229,374 | -0.31(-4.80%) |
Sep 20, 2002 | 6.372 | 6.557 | 6.305 | 6.395 | 264,827 | +0.08(+1.24%) |
Sep 19, 2002 | 6.607 | 6.713 | 6.316 | 6.316 | 191,771 | -0.31(-4.64%) |
Sep 18, 2002 | 6.255 | 6.702 | 6.182 | 6.624 | 160,078 | +0.42(+6.85%) |
Sep 17, 2002 | 6.679 | 6.707 | 6.199 | 6.199 | 214,154 | -0.47(-7.11%) |
Sep 16, 2002 | 6.707 | 6.791 | 6.562 | 6.674 | 269,662 | -0.03(-0.42%) |
Sep 13, 2002 | 6.422 | 6.841 | 6.422 | 6.702 | 186,758 | +0.28(+4.35%) |
Sep 12, 2002 | 6.718 | 6.718 | 6.422 | 6.422 | 154,706 | -0.31(-4.56%) |
Sep 11, 2002 | 6.763 | 6.869 | 6.691 | 6.730 | 62,312 | -0.09(-1.31%) |
Sep 10, 2002 | 6.925 | 6.936 | 6.646 | 6.819 | 145,395 | -0.05(-0.73%) |
Sep 09, 2002 | 6.663 | 6.970 | 6.534 | 6.869 | 188,190 | +0.15(+2.24%) |
Sep 06, 2002 | 6.813 | 6.931 | 6.718 | 6.718 | 162,943 | -0.07(-0.99%) |
Sep 05, 2002 | 7.081 | 7.081 | 6.707 | 6.785 | 175,119 | -0.31(-4.41%) |
Sep 04, 2002 | 6.730 | 7.098 | 6.590 | 7.098 | 174,582 | +0.40(+5.92%) |
Sep 03, 2002 | 7.093 | 7.093 | 6.702 | 6.702 | 192,667 | -0.40(-5.66%) |
Aug 30, 2002 | 7.137 | 7.243 | 7.026 | 7.104 | 253,547 | -0.04(-0.63%) |
Aug 29, 2002 | 7.037 | 7.199 | 6.925 | 7.148 | 151,125 | +0.11(+1.59%) |
Aug 28, 2002 | 7.126 | 7.243 | 7.037 | 7.037 | 1,772,682 | -0.15(-2.02%) |
Aug 27, 2002 | 7.316 | 7.394 | 7.132 | 7.182 | 255,337 | -0.12(-1.68%) |
Aug 26, 2002 | 6.746 | 7.333 | 6.746 | 7.305 | 394,466 | +0.60(+8.91%) |
Aug 23, 2002 | 6.897 | 7.048 | 6.702 | 6.707 | 156,139 | -0.22(-3.15%) |
Aug 22, 2002 | 6.841 | 7.154 | 6.657 | 6.925 | 427,592 | +0.08(+1.22%) |
Aug 21, 2002 | 6.618 | 6.841 | 6.467 | 6.841 | 296,342 | +0.24(+3.64%) |
Aug 20, 2002 | 6.495 | 6.696 | 6.434 | 6.601 | 462,687 | +0.18(+2.78%) |
Aug 16, 2002 | 6.573 | 6.590 | 6.400 | 6.422 | 241,550 | -0.15(-2.29%) |
Aug 15, 2002 | 6.590 | 6.730 | 6.478 | 6.573 | 338,242 | -0.02(-0.25%) |
Aug 14, 2002 | 6.813 | 6.864 | 6.506 | 6.590 | 925,017 | -0.92(-12.27%) |
Aug 13, 2002 | 7.601 | 7.707 | 7.511 | 7.511 | 178,700 | -0.09(-1.18%) |
Aug 12, 2002 | 7.495 | 7.707 | 7.322 | 7.601 | 153,811 | +0.06(+0.81%) |
Aug 07, 2002 | 7.372 | 7.618 | 7.266 | 7.539 | 279,331 | +0.28(+3.85%) |
Aug 06, 2002 | 6.914 | 7.260 | 6.802 | 7.260 | 275,929 | +0.59(+8.79%) |
Aug 05, 2002 | 6.702 | 6.813 | 6.562 | 6.674 | 193,920 | -0.03(-0.50%) |
Aug 02, 2002 | 6.975 | 6.975 | 6.601 | 6.707 | 209,319 | -0.30(-4.23%) |
Aug 01, 2002 | 6.897 | 7.037 | 6.841 | 7.003 | 236,357 | +0.16(+2.37%) |
Jul 31, 2002 | 6.914 | 7.009 | 6.758 | 6.841 | 172,970 | -0.13(-1.84%) |
Jul 30, 2002 | 6.813 | 7.009 | 6.741 | 6.970 | 431,531 | +0.03(+0.40%) |
Jul 29, 2002 | 6.618 | 7.009 | 6.411 | 6.942 | 245,847 | +0.27(+4.02%) |
Jul 26, 2002 | 6.283 | 6.702 | 6.283 | 6.674 | 154,706 | +0.39(+6.22%) |
Jul 25, 2002 | 6.478 | 6.685 | 6.154 | 6.283 | 316,755 | -0.14(-2.17%) |
Jul 24, 2002 | 5.836 | 6.439 | 5.674 | 6.422 | 433,680 | +0.45(+7.58%) |
Jul 23, 2002 | 6.579 | 6.596 | 5.953 | 5.970 | 339,495 | -0.50(-7.69%) |
Jul 22, 2002 | 6.344 | 6.746 | 6.261 | 6.467 | 194,278 | +0.07(+1.14%) |
Jul 19, 2002 | 6.758 | 6.847 | 6.244 | 6.395 | 289,538 | -0.78(-10.89%) |
Jul 17, 2002 | 7.059 | 7.176 | 6.813 | 7.176 | 172,612 | +0.20(+2.80%) |
Jul 12, 2002 | 7.037 | 7.260 | 6.903 | 6.981 | 191,951 | -0.11(-1.57%) |
Jul 11, 2002 | 7.048 | 7.288 | 6.869 | 7.093 | 222,211 | -0.01(-0.16%) |
Jul 10, 2002 | 7.484 | 7.484 | 6.936 | 7.104 | 561,886 | +0.04(+0.55%) |
Jul 09, 2002 | 7.098 | 7.098 | 7.065 | 7.065 | 232,597 | -0.09(-1.25%) |
Jul 08, 2002 | 7.148 | 7.232 | 6.908 | 7.154 | 133,040 | -0.05(-0.70%) |
Jul 05, 2002 | 7.037 | 7.232 | 6.886 | 7.204 | 54,612 | +0.11(+1.57%) |
Jul 04, 2002 | 7.126 | 7.210 | 6.730 | 7.093 | 183,356 | +0.00(+0.00%) |
Jul 03, 2002 | 7.126 | 7.210 | 6.730 | 7.093 | 183,356 | -0.09(-1.24%) |
Jul 02, 2002 | 7.249 | 7.389 | 7.065 | 7.182 | 238,148 | -0.07(-0.92%) |