Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.775 | 7.494 | 6.596 | 7.330 | 59,047 | +0.51(+7.42%) |
Sep 27, 2002 | 6.481 | 7.330 | 6.481 | 6.824 | 87,713 | +0.42(+6.63%) |
Sep 26, 2002 | 5.183 | 6.408 | 5.143 | 6.400 | 52,064 | +1.27(+24.84%) |
Sep 25, 2002 | 4.735 | 5.126 | 4.653 | 5.126 | 27,195 | +0.47(+9.98%) |
Sep 24, 2002 | 4.735 | 4.816 | 4.326 | 4.661 | 27,930 | -0.09(-1.89%) |
Sep 23, 2002 | 5.143 | 5.200 | 4.702 | 4.751 | 29,646 | -0.32(-6.28%) |
Sep 20, 2002 | 6.326 | 6.326 | 4.979 | 5.069 | 86,978 | -1.26(-19.87%) |
Sep 19, 2002 | 6.588 | 6.734 | 6.326 | 6.326 | 31,851 | -0.34(-5.14%) |
Sep 18, 2002 | 6.767 | 6.841 | 6.490 | 6.669 | 39,446 | -0.18(-2.62%) |
Sep 17, 2002 | 6.939 | 6.979 | 6.775 | 6.849 | 19,600 | -0.17(-2.44%) |
Sep 16, 2002 | 7.004 | 7.020 | 6.849 | 7.020 | 15,558 | +0.07(+1.06%) |
Sep 13, 2002 | 6.759 | 7.020 | 6.694 | 6.947 | 35,403 | +0.11(+1.55%) |
Sep 12, 2002 | 7.069 | 7.069 | 6.783 | 6.841 | 25,603 | -0.22(-3.12%) |
Sep 11, 2002 | 7.053 | 7.151 | 6.988 | 7.061 | 23,520 | +0.09(+1.29%) |
Sep 10, 2002 | 7.298 | 7.298 | 6.530 | 6.971 | 75,707 | -0.33(-4.47%) |
Sep 09, 2002 | 7.551 | 7.551 | 7.265 | 7.298 | 21,315 | -0.29(-3.87%) |
Sep 06, 2002 | 7.592 | 7.624 | 7.469 | 7.592 | 269,509 | +0.00(+0.00%) |
Sep 05, 2002 | 7.918 | 7.918 | 7.592 | 7.592 | 39,691 | -0.33(-4.12%) |
Sep 04, 2002 | 7.967 | 7.967 | 7.820 | 7.918 | 26,460 | -0.05(-0.61%) |
Sep 03, 2002 | 8.473 | 8.473 | 7.714 | 7.967 | 992,284 | -0.51(-5.97%) |
Aug 30, 2002 | 8.816 | 8.930 | 8.473 | 8.473 | 21,193 | -0.38(-4.33%) |
Aug 29, 2002 | 9.330 | 9.330 | 8.775 | 8.857 | 40,671 | -0.47(-5.07%) |
Aug 28, 2002 | 9.755 | 9.755 | 9.330 | 9.330 | 33,688 | -0.47(-4.75%) |
Aug 27, 2002 | 10.21 | 10.21 | 9.796 | 9.796 | 30,013 | -0.42(-4.08%) |
Aug 26, 2002 | 10.37 | 10.37 | 10.20 | 10.21 | 12,372 | -0.20(-1.96%) |
Aug 23, 2002 | 10.53 | 10.53 | 10.39 | 10.42 | 27,440 | -0.09(-0.85%) |
Aug 22, 2002 | 10.08 | 10.57 | 10.08 | 10.51 | 42,386 | +0.52(+5.23%) |
Aug 21, 2002 | 9.910 | 10.000 | 9.632 | 9.983 | 14,945 | +0.16(+1.58%) |
Aug 20, 2002 | 10.08 | 10.08 | 9.755 | 9.828 | 6,247 | -0.17(-1.71%) |
Aug 16, 2002 | 9.836 | 10.20 | 9.836 | 10.000 | 14,945 | +0.12(+1.24%) |
Aug 15, 2002 | 10.000 | 10.000 | 9.796 | 9.877 | 24,500 | -0.12(-1.22%) |
Aug 14, 2002 | 8.816 | 10.000 | 8.449 | 10.000 | 34,546 | +1.27(+14.49%) |
Aug 13, 2002 | 9.730 | 9.730 | 8.734 | 8.734 | 17,273 | -1.12(-11.35%) |
Aug 12, 2002 | 9.714 | 9.885 | 9.510 | 9.853 | 16,415 | -0.15(-1.47%) |
Aug 07, 2002 | 10.000 | 10.000 | 9.322 | 10.000 | 15,068 | +0.08(+0.82%) |
Aug 06, 2002 | 9.551 | 9.918 | 9.273 | 9.918 | 14,333 | +0.45(+4.74%) |
Aug 05, 2002 | 9.698 | 9.755 | 9.469 | 9.469 | 20,580 | -0.31(-3.17%) |
Aug 02, 2002 | 9.738 | 10.000 | 9.469 | 9.779 | 18,743 | +0.12(+1.27%) |
Aug 01, 2002 | 9.836 | 9.836 | 9.428 | 9.657 | 9,187 | -0.26(-2.63%) |
Jul 31, 2002 | 10.45 | 10.57 | 9.918 | 9.918 | 20,825 | -0.61(-5.81%) |
Jul 30, 2002 | 10.65 | 10.65 | 10.21 | 10.53 | 17,028 | -0.24(-2.27%) |
Jul 29, 2002 | 10.20 | 10.78 | 10.15 | 10.78 | 26,828 | +0.57(+5.60%) |
Jul 26, 2002 | 10.08 | 10.20 | 9.861 | 10.20 | 15,925 | +0.00(+0.00%) |
Jul 25, 2002 | 9.706 | 10.20 | 9.600 | 10.20 | 25,848 | +0.42(+4.25%) |
Jul 24, 2002 | 8.857 | 9.787 | 8.857 | 9.787 | 19,355 | +0.89(+10.00%) |
Jul 23, 2002 | 9.167 | 9.224 | 8.816 | 8.898 | 11,882 | -0.23(-2.50%) |
Jul 22, 2002 | 8.775 | 9.126 | 8.449 | 9.126 | 16,538 | +0.39(+4.49%) |
Jul 19, 2002 | 8.677 | 8.889 | 8.571 | 8.734 | 20,090 | -0.39(-4.29%) |
Jul 17, 2002 | 8.612 | 9.126 | 8.408 | 9.126 | 13,842 | -0.51(-5.25%) |
Jul 12, 2002 | 9.796 | 9.796 | 9.632 | 9.632 | 12,250 | -0.12(-1.26%) |
Jul 11, 2002 | 9.673 | 9.853 | 9.632 | 9.755 | 11,882 | +0.00(+0.00%) |
Jul 10, 2002 | 9.796 | 9.828 | 9.551 | 9.755 | 10,045 | -0.04(-0.42%) |
Jul 09, 2002 | 10.18 | 10.49 | 10.09 | 9.796 | 18,988 | -0.34(-3.38%) |
Jul 08, 2002 | 10.60 | 10.61 | 10.10 | 10.14 | 27,195 | -0.45(-4.24%) |
Jul 05, 2002 | 10.15 | 10.60 | 10.15 | 10.59 | 36,751 | +0.48(+4.77%) |
Jul 04, 2002 | 9.959 | 10.12 | 9.673 | 10.11 | 16,048 | +0.00(+0.00%) |
Jul 03, 2002 | 9.959 | 10.12 | 9.673 | 10.11 | 16,048 | +0.02(+0.24%) |
Jul 02, 2002 | 10.53 | 10.53 | 10.08 | 10.08 | 13,230 | -0.53(-5.00%) |