Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.012 | 6.021 | 5.825 | 5.934 | 115,655 | -0.20(-3.27%) |
Sep 27, 2002 | 6.224 | 6.324 | 6.090 | 6.135 | 163,172 | -0.11(-1.79%) |
Sep 26, 2002 | 6.380 | 6.478 | 6.159 | 6.246 | 250,586 | -0.08(-1.27%) |
Sep 25, 2002 | 6.202 | 6.434 | 6.115 | 6.326 | 2,510,345 | +0.25(+4.19%) |
Sep 24, 2002 | 6.068 | 6.246 | 6.068 | 6.072 | 151,517 | -0.08(-1.23%) |
Sep 23, 2002 | 6.246 | 6.277 | 6.079 | 6.148 | 150,620 | -0.18(-2.79%) |
Sep 20, 2002 | 6.347 | 6.422 | 6.318 | 6.324 | 443,344 | +0.00(+0.00%) |
Sep 19, 2002 | 6.391 | 6.605 | 6.304 | 6.324 | 605,172 | -0.27(-4.06%) |
Sep 18, 2002 | 6.648 | 6.737 | 6.505 | 6.592 | 229,965 | -0.12(-1.83%) |
Sep 17, 2002 | 6.960 | 6.989 | 6.695 | 6.715 | 155,551 | -0.13(-1.92%) |
Sep 16, 2002 | 6.938 | 6.971 | 6.773 | 6.846 | 44,379 | -0.13(-1.92%) |
Sep 13, 2002 | 6.848 | 6.991 | 6.848 | 6.980 | 122,827 | +0.11(+1.59%) |
Sep 12, 2002 | 7.094 | 7.125 | 6.871 | 6.871 | 1,532,655 | -0.33(-4.53%) |
Sep 11, 2002 | 7.440 | 7.449 | 7.183 | 7.196 | 51,551 | -0.01(-0.09%) |
Sep 10, 2002 | 7.083 | 7.248 | 7.083 | 7.203 | 55,137 | +0.11(+1.54%) |
Sep 09, 2002 | 6.940 | 7.125 | 6.837 | 7.094 | 66,344 | +0.11(+1.60%) |
Sep 06, 2002 | 7.038 | 7.116 | 6.982 | 6.982 | 119,689 | +0.20(+2.96%) |
Sep 05, 2002 | 6.893 | 6.893 | 6.770 | 6.782 | 224,137 | -0.27(-3.80%) |
Sep 04, 2002 | 6.927 | 7.049 | 6.804 | 7.049 | 95,482 | +0.18(+2.60%) |
Sep 03, 2002 | 7.016 | 7.105 | 6.840 | 6.871 | 518,206 | -0.39(-5.32%) |
Aug 30, 2002 | 7.261 | 7.395 | 7.172 | 7.257 | 366,241 | -0.06(-0.88%) |
Aug 29, 2002 | 7.150 | 7.437 | 7.118 | 7.321 | 218,758 | +0.09(+1.27%) |
Aug 28, 2002 | 7.350 | 7.415 | 7.230 | 7.230 | 200,379 | -0.23(-3.11%) |
Aug 27, 2002 | 7.830 | 7.830 | 7.462 | 7.462 | 141,206 | -0.31(-4.02%) |
Aug 26, 2002 | 7.730 | 7.830 | 7.596 | 7.774 | 135,827 | +0.08(+1.01%) |
Aug 23, 2002 | 7.942 | 7.942 | 7.696 | 7.696 | 80,241 | -0.33(-4.17%) |
Aug 22, 2002 | 7.964 | 8.098 | 7.908 | 8.031 | 176,620 | +0.07(+0.84%) |
Aug 21, 2002 | 7.908 | 7.986 | 7.723 | 7.964 | 272,103 | +0.24(+3.09%) |
Aug 20, 2002 | 7.852 | 7.884 | 7.687 | 7.725 | 151,068 | +0.06(+0.82%) |
Aug 16, 2002 | 7.406 | 7.707 | 7.370 | 7.663 | 582,758 | +0.18(+2.41%) |
Aug 15, 2002 | 7.471 | 7.529 | 7.310 | 7.482 | 277,034 | +0.17(+2.26%) |
Aug 14, 2002 | 6.982 | 7.326 | 6.918 | 7.317 | 296,310 | +0.36(+5.16%) |
Aug 13, 2002 | 7.038 | 7.306 | 6.949 | 6.958 | 3,586,207 | -0.10(-1.45%) |
Aug 12, 2002 | 7.005 | 7.159 | 6.996 | 7.060 | 201,724 | +0.12(+1.77%) |
Aug 07, 2002 | 7.127 | 7.127 | 6.748 | 6.938 | 2,779,310 | +0.13(+1.93%) |
Aug 06, 2002 | 6.659 | 6.971 | 6.654 | 6.806 | 257,310 | +0.27(+4.13%) |
Aug 05, 2002 | 6.703 | 6.748 | 6.465 | 6.536 | 290,931 | -0.19(-2.79%) |
Aug 02, 2002 | 6.938 | 6.938 | 6.672 | 6.724 | 392,689 | -0.21(-3.09%) |
Aug 01, 2002 | 7.228 | 7.315 | 6.918 | 6.938 | 3,272,414 | -0.36(-4.89%) |
Jul 31, 2002 | 7.317 | 7.393 | 7.150 | 7.295 | 3,989,655 | -0.14(-1.92%) |
Jul 30, 2002 | 7.194 | 7.538 | 7.194 | 7.437 | 461,275 | +0.06(+0.76%) |
Jul 29, 2002 | 7.116 | 7.428 | 7.029 | 7.382 | 2,689,655 | +0.55(+8.00%) |
Jul 26, 2002 | 6.882 | 6.973 | 6.692 | 6.835 | 135,827 | -0.00(-0.03%) |
Jul 25, 2002 | 7.161 | 7.239 | 6.695 | 6.837 | 851,724 | -0.43(-5.98%) |
Jul 24, 2002 | 6.782 | 7.328 | 6.759 | 7.272 | 478,758 | +0.31(+4.49%) |
Jul 23, 2002 | 7.250 | 7.344 | 6.960 | 6.960 | 266,724 | -0.29(-4.00%) |
Jul 22, 2002 | 7.529 | 7.674 | 7.219 | 7.250 | 219,655 | -0.34(-4.52%) |
Jul 19, 2002 | 7.618 | 7.808 | 7.540 | 7.594 | 326,344 | -0.40(-5.05%) |
Jul 17, 2002 | 8.254 | 8.283 | 7.897 | 7.997 | 199,034 | +0.14(+1.73%) |
Jul 12, 2002 | 7.886 | 7.975 | 7.732 | 7.861 | 141,655 | +0.08(+0.97%) |
Jul 11, 2002 | 7.428 | 7.785 | 7.341 | 7.785 | 472,931 | +0.25(+3.25%) |
Jul 10, 2002 | 7.830 | 7.830 | 7.540 | 7.540 | 243,862 | -0.19(-2.48%) |
Jul 09, 2002 | 7.852 | 7.908 | 7.732 | 7.732 | 118,793 | -0.14(-1.81%) |
Jul 08, 2002 | 8.220 | 8.220 | 7.834 | 7.875 | 313,793 | -0.27(-3.29%) |
Jul 05, 2002 | 7.875 | 8.142 | 7.875 | 8.142 | 308,862 | +0.46(+5.95%) |
Jul 04, 2002 | 7.350 | 7.685 | 7.317 | 7.685 | 268,965 | +0.00(+0.00%) |
Jul 03, 2002 | 7.350 | 7.685 | 7.317 | 7.685 | 268,965 | +0.26(+3.45%) |
Jul 02, 2002 | 7.585 | 7.627 | 7.350 | 7.428 | 281,517 | -0.24(-3.14%) |