Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.012 | 6.021 | 5.825 | 5.934 | 115,646 | -0.20(-3.27%) |
Sep 27, 2002 | 6.224 | 6.325 | 6.090 | 6.135 | 163,159 | -0.11(-1.79%) |
Sep 26, 2002 | 6.380 | 6.479 | 6.160 | 6.247 | 250,566 | -0.08(-1.27%) |
Sep 25, 2002 | 6.202 | 6.434 | 6.115 | 6.327 | 2,510,149 | +0.25(+4.19%) |
Sep 24, 2002 | 6.068 | 6.247 | 6.068 | 6.073 | 151,505 | -0.08(-1.23%) |
Sep 23, 2002 | 6.247 | 6.278 | 6.079 | 6.148 | 150,608 | -0.18(-2.79%) |
Sep 20, 2002 | 6.347 | 6.423 | 6.318 | 6.325 | 443,310 | +0.00(+0.00%) |
Sep 19, 2002 | 6.392 | 6.606 | 6.305 | 6.325 | 605,125 | -0.27(-4.06%) |
Sep 18, 2002 | 6.648 | 6.737 | 6.505 | 6.592 | 229,947 | -0.12(-1.83%) |
Sep 17, 2002 | 6.961 | 6.990 | 6.695 | 6.715 | 155,539 | -0.13(-1.92%) |
Sep 16, 2002 | 6.938 | 6.972 | 6.773 | 6.847 | 44,375 | -0.13(-1.92%) |
Sep 13, 2002 | 6.849 | 6.992 | 6.849 | 6.981 | 122,818 | +0.11(+1.59%) |
Sep 12, 2002 | 7.094 | 7.126 | 6.871 | 6.871 | 1,532,536 | -0.33(-4.53%) |
Sep 11, 2002 | 7.440 | 7.449 | 7.184 | 7.197 | 51,547 | -0.01(-0.09%) |
Sep 10, 2002 | 7.083 | 7.248 | 7.083 | 7.204 | 55,133 | +0.11(+1.54%) |
Sep 09, 2002 | 6.940 | 7.126 | 6.838 | 7.094 | 66,339 | +0.11(+1.60%) |
Sep 06, 2002 | 7.039 | 7.117 | 6.983 | 6.983 | 119,680 | +0.20(+2.96%) |
Sep 05, 2002 | 6.894 | 6.894 | 6.771 | 6.782 | 224,120 | -0.27(-3.80%) |
Sep 04, 2002 | 6.927 | 7.050 | 6.804 | 7.050 | 95,475 | +0.18(+2.60%) |
Sep 03, 2002 | 7.016 | 7.106 | 6.840 | 6.871 | 518,166 | -0.39(-5.32%) |
Aug 30, 2002 | 7.262 | 7.396 | 7.172 | 7.257 | 366,212 | -0.06(-0.88%) |
Aug 29, 2002 | 7.150 | 7.438 | 7.119 | 7.322 | 218,741 | +0.09(+1.26%) |
Aug 28, 2002 | 7.351 | 7.416 | 7.230 | 7.230 | 200,363 | -0.23(-3.11%) |
Aug 27, 2002 | 7.831 | 7.831 | 7.463 | 7.463 | 141,195 | -0.31(-4.02%) |
Aug 26, 2002 | 7.730 | 7.831 | 7.596 | 7.775 | 135,817 | +0.08(+1.01%) |
Aug 23, 2002 | 7.942 | 7.942 | 7.697 | 7.697 | 80,235 | -0.33(-4.17%) |
Aug 22, 2002 | 7.964 | 8.098 | 7.909 | 8.031 | 176,606 | +0.07(+0.84%) |
Aug 21, 2002 | 7.909 | 7.987 | 7.724 | 7.964 | 272,082 | +0.24(+3.09%) |
Aug 20, 2002 | 7.853 | 7.884 | 7.688 | 7.726 | 151,057 | +0.06(+0.82%) |
Aug 16, 2002 | 7.407 | 7.708 | 7.371 | 7.663 | 582,713 | +0.18(+2.42%) |
Aug 15, 2002 | 7.471 | 7.529 | 7.311 | 7.483 | 277,012 | +0.17(+2.26%) |
Aug 14, 2002 | 6.983 | 7.326 | 6.918 | 7.317 | 296,287 | +0.36(+5.16%) |
Aug 13, 2002 | 7.039 | 7.306 | 6.949 | 6.958 | 3,585,928 | -0.10(-1.45%) |
Aug 12, 2002 | 7.005 | 7.159 | 6.996 | 7.061 | 201,708 | +0.12(+1.77%) |
Aug 07, 2002 | 7.128 | 7.128 | 6.749 | 6.938 | 2,779,094 | +0.13(+1.93%) |
Aug 06, 2002 | 6.659 | 6.972 | 6.655 | 6.807 | 257,290 | +0.27(+4.13%) |
Aug 05, 2002 | 6.704 | 6.749 | 6.465 | 6.537 | 290,908 | -0.19(-2.79%) |
Aug 02, 2002 | 6.938 | 6.938 | 6.673 | 6.724 | 392,659 | -0.21(-3.09%) |
Aug 01, 2002 | 7.228 | 7.315 | 6.918 | 6.938 | 3,272,159 | -0.36(-4.89%) |
Jul 31, 2002 | 7.317 | 7.393 | 7.150 | 7.295 | 3,989,345 | -0.14(-1.92%) |
Jul 30, 2002 | 7.195 | 7.538 | 7.195 | 7.438 | 461,240 | +0.06(+0.76%) |
Jul 29, 2002 | 7.117 | 7.429 | 7.030 | 7.382 | 2,689,446 | +0.55(+8.00%) |
Jul 26, 2002 | 6.882 | 6.974 | 6.693 | 6.836 | 135,817 | -0.00(-0.03%) |
Jul 25, 2002 | 7.161 | 7.239 | 6.695 | 6.838 | 851,657 | -0.44(-5.98%) |
Jul 24, 2002 | 6.782 | 7.329 | 6.760 | 7.273 | 478,721 | +0.31(+4.49%) |
Jul 23, 2002 | 7.251 | 7.344 | 6.961 | 6.961 | 266,703 | -0.29(-4.00%) |
Jul 22, 2002 | 7.529 | 7.674 | 7.219 | 7.251 | 219,638 | -0.34(-4.52%) |
Jul 19, 2002 | 7.619 | 7.808 | 7.541 | 7.594 | 326,319 | -0.40(-5.05%) |
Jul 17, 2002 | 8.254 | 8.283 | 7.898 | 7.998 | 199,019 | +0.14(+1.73%) |
Jul 12, 2002 | 7.886 | 7.976 | 7.732 | 7.862 | 141,644 | +0.08(+0.97%) |
Jul 11, 2002 | 7.429 | 7.786 | 7.342 | 7.786 | 472,894 | +0.25(+3.25%) |
Jul 10, 2002 | 7.831 | 7.831 | 7.541 | 7.541 | 243,843 | -0.19(-2.48%) |
Jul 09, 2002 | 7.853 | 7.909 | 7.732 | 7.732 | 118,783 | -0.14(-1.81%) |
Jul 08, 2002 | 8.221 | 8.221 | 7.835 | 7.875 | 313,768 | -0.27(-3.29%) |
Jul 05, 2002 | 7.875 | 8.143 | 7.875 | 8.143 | 308,838 | +0.46(+5.95%) |
Jul 04, 2002 | 7.351 | 7.686 | 7.317 | 7.686 | 268,944 | +0.00(+0.00%) |
Jul 03, 2002 | 7.351 | 7.686 | 7.317 | 7.686 | 268,944 | +0.26(+3.45%) |
Jul 02, 2002 | 7.585 | 7.628 | 7.351 | 7.429 | 281,495 | -0.24(-3.14%) |