Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.500 | 5.080 | 4.370 | 5.028 | 347,240 | +0.53(+11.73%) |
Sep 27, 2002 | 4.980 | 5.040 | 4.480 | 4.500 | 154,400 | -0.48(-9.64%) |
Sep 26, 2002 | 4.990 | 5.000 | 4.710 | 4.980 | 201,049 | +0.00(+0.00%) |
Sep 25, 2002 | 4.200 | 4.980 | 4.000 | 4.980 | 597,266 | +0.85(+20.58%) |
Sep 24, 2002 | 4.310 | 4.360 | 3.800 | 4.130 | 866,400 | -0.20(-4.62%) |
Sep 23, 2002 | 5.050 | 5.250 | 4.310 | 4.330 | 622,500 | -0.72(-14.26%) |
Sep 20, 2002 | 5.010 | 5.390 | 4.890 | 5.050 | 1,066,759 | +0.12(+2.43%) |
Sep 19, 2002 | 5.510 | 5.510 | 4.850 | 4.930 | 761,500 | -0.60(-10.83%) |
Sep 18, 2002 | 5.889 | 5.970 | 5.450 | 5.529 | 339,691 | -0.33(-5.65%) |
Sep 17, 2002 | 6.120 | 6.190 | 5.850 | 5.860 | 216,500 | -0.25(-4.09%) |
Sep 16, 2002 | 6.270 | 6.401 | 5.960 | 6.110 | 125,302 | -0.19(-3.02%) |
Sep 13, 2002 | 6.120 | 6.300 | 6.061 | 6.300 | 73,700 | +0.02(+0.32%) |
Sep 12, 2002 | 6.440 | 6.440 | 6.200 | 6.280 | 75,500 | -0.09(-1.41%) |
Sep 11, 2002 | 6.110 | 6.460 | 6.110 | 6.370 | 107,700 | +0.13(+2.08%) |
Sep 10, 2002 | 6.299 | 6.310 | 6.100 | 6.240 | 132,544 | -0.15(-2.35%) |
Sep 09, 2002 | 6.250 | 6.390 | 5.950 | 6.390 | 207,743 | +0.14(+2.24%) |
Sep 06, 2002 | 6.210 | 6.450 | 6.170 | 6.250 | 142,400 | +0.26(+4.27%) |
Sep 05, 2002 | 6.460 | 6.489 | 5.910 | 5.994 | 195,600 | -0.48(-7.36%) |
Sep 04, 2002 | 6.250 | 6.470 | 6.000 | 6.470 | 232,976 | +0.22(+3.52%) |
Sep 03, 2002 | 6.520 | 6.640 | 6.250 | 6.250 | 358,227 | -0.30(-4.58%) |
Aug 30, 2002 | 6.751 | 6.950 | 6.520 | 6.550 | 124,800 | -0.21(-3.11%) |
Aug 29, 2002 | 6.560 | 7.000 | 6.540 | 6.760 | 93,028 | +0.10(+1.50%) |
Aug 28, 2002 | 6.750 | 7.070 | 6.650 | 6.660 | 622,400 | -0.11(-1.62%) |
Aug 27, 2002 | 7.420 | 7.450 | 6.770 | 6.770 | 224,800 | -0.66(-8.88%) |
Aug 26, 2002 | 7.290 | 7.510 | 7.050 | 7.430 | 229,742 | +0.15(+2.06%) |
Aug 23, 2002 | 7.470 | 7.470 | 7.280 | 7.280 | 150,700 | -0.17(-2.28%) |
Aug 22, 2002 | 7.670 | 7.701 | 7.410 | 7.450 | 174,700 | -0.16(-2.10%) |
Aug 21, 2002 | 7.400 | 7.610 | 7.310 | 7.610 | 168,566 | +0.16(+2.16%) |
Aug 20, 2002 | 7.370 | 7.650 | 7.260 | 7.449 | 172,878 | -0.05(-0.68%) |
Aug 16, 2002 | 7.500 | 7.840 | 7.450 | 7.500 | 189,952 | -0.25(-3.23%) |
Aug 15, 2002 | 7.900 | 8.290 | 7.450 | 7.750 | 244,376 | -0.10(-1.27%) |
Aug 14, 2002 | 7.670 | 8.280 | 7.320 | 7.850 | 293,300 | +0.12(+1.55%) |
Aug 13, 2002 | 8.300 | 8.300 | 7.650 | 7.730 | 279,900 | -0.67(-7.98%) |
Aug 12, 2002 | 7.870 | 8.400 | 7.410 | 8.400 | 259,844 | +1.40(+20.00%) |
Aug 07, 2002 | 7.000 | 7.500 | 6.760 | 7.000 | 668,100 | -0.05(-0.71%) |
Aug 06, 2002 | 6.610 | 7.050 | 6.501 | 7.050 | 300,800 | +0.48(+7.31%) |
Aug 05, 2002 | 7.260 | 7.300 | 6.500 | 6.570 | 338,901 | -0.43(-6.14%) |
Aug 02, 2002 | 7.430 | 7.450 | 6.880 | 7.000 | 206,372 | -0.35(-4.76%) |
Aug 01, 2002 | 7.420 | 7.500 | 7.300 | 7.350 | 179,775 | -0.16(-2.13%) |
Jul 31, 2002 | 7.200 | 7.550 | 6.860 | 7.510 | 277,900 | +0.15(+2.04%) |
Jul 30, 2002 | 7.700 | 7.700 | 6.810 | 7.360 | 750,472 | -0.33(-4.29%) |
Jul 29, 2002 | 7.230 | 7.690 | 7.151 | 7.690 | 281,300 | +0.51(+7.10%) |
Jul 26, 2002 | 7.060 | 7.200 | 6.600 | 7.180 | 180,324 | +0.38(+5.59%) |
Jul 25, 2002 | 7.420 | 7.570 | 6.630 | 6.800 | 929,015 | -0.60(-8.11%) |
Jul 24, 2002 | 7.010 | 7.580 | 6.800 | 7.400 | 450,384 | +0.39(+5.56%) |
Jul 23, 2002 | 7.350 | 7.700 | 7.010 | 7.010 | 330,300 | -0.29(-3.97%) |
Jul 22, 2002 | 7.140 | 7.710 | 6.910 | 7.300 | 346,024 | +0.01(+0.14%) |
Jul 19, 2002 | 7.760 | 7.780 | 7.222 | 7.290 | 433,200 | -0.78(-9.67%) |
Jul 17, 2002 | 7.310 | 8.240 | 7.160 | 8.070 | 907,000 | +1.21(+17.64%) |
Jul 12, 2002 | 7.000 | 7.320 | 6.790 | 6.860 | 420,600 | +0.04(+0.59%) |
Jul 11, 2002 | 6.970 | 7.000 | 6.681 | 6.820 | 328,600 | +0.01(+0.15%) |
Jul 10, 2002 | 7.150 | 7.230 | 6.610 | 6.810 | 493,100 | -0.38(-5.29%) |
Jul 09, 2002 | 7.400 | 7.400 | 7.190 | 7.190 | 407,900 | -0.21(-2.84%) |
Jul 08, 2002 | 8.050 | 8.280 | 7.570 | 7.400 | 333,900 | -0.65(-8.07%) |
Jul 05, 2002 | 7.150 | 8.050 | 7.110 | 8.050 | 146,100 | +0.76(+10.43%) |
Jul 04, 2002 | 7.700 | 7.850 | 6.930 | 7.290 | 624,100 | +0.00(+0.00%) |
Jul 03, 2002 | 7.700 | 7.850 | 6.930 | 7.290 | 624,100 | -0.21(-2.80%) |
Jul 02, 2002 | 7.600 | 8.130 | 7.210 | 7.500 | 715,400 | -0.24(-3.10%) |