Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.086 | 7.086 | 6.648 | 6.732 | 70,293 | -0.39(-5.45%) |
Sep 27, 2002 | 7.255 | 7.255 | 7.002 | 7.120 | 79,776 | -0.16(-2.20%) |
Sep 26, 2002 | 7.171 | 7.297 | 7.171 | 7.280 | 27,382 | +0.12(+1.65%) |
Sep 25, 2002 | 7.255 | 7.289 | 7.044 | 7.162 | 29,278 | -0.18(-2.41%) |
Sep 24, 2002 | 6.622 | 7.474 | 6.622 | 7.339 | 141,653 | +0.59(+8.75%) |
Sep 23, 2002 | 6.707 | 6.791 | 6.648 | 6.749 | 67,566 | +0.01(+0.13%) |
Sep 20, 2002 | 6.732 | 6.774 | 6.698 | 6.740 | 73,019 | +0.01(+0.13%) |
Sep 19, 2002 | 6.850 | 6.867 | 6.732 | 6.732 | 118,656 | -0.14(-2.09%) |
Sep 18, 2002 | 6.749 | 6.951 | 6.749 | 6.875 | 50,378 | +0.08(+1.24%) |
Sep 17, 2002 | 6.901 | 6.901 | 6.673 | 6.791 | 25,959 | -0.11(-1.59%) |
Sep 16, 2002 | 6.833 | 6.943 | 6.816 | 6.901 | 17,425 | +0.07(+0.99%) |
Sep 13, 2002 | 6.665 | 6.875 | 6.631 | 6.833 | 25,722 | +0.14(+2.14%) |
Sep 12, 2002 | 6.918 | 6.918 | 6.639 | 6.690 | 272,638 | -0.27(-3.88%) |
Sep 11, 2002 | 6.833 | 7.010 | 6.816 | 6.960 | 19,084 | +0.04(+0.61%) |
Sep 10, 2002 | 6.918 | 6.943 | 6.833 | 6.918 | 18,017 | -0.07(-0.97%) |
Sep 09, 2002 | 7.002 | 7.002 | 6.791 | 6.985 | 34,020 | -0.08(-1.08%) |
Sep 06, 2002 | 6.833 | 7.171 | 6.816 | 7.061 | 76,575 | +0.14(+2.07%) |
Sep 05, 2002 | 7.044 | 7.044 | 6.833 | 6.918 | 46,466 | -0.21(-2.96%) |
Sep 04, 2002 | 6.639 | 7.128 | 6.639 | 7.128 | 48,837 | +0.49(+7.37%) |
Sep 03, 2002 | 6.791 | 6.791 | 6.580 | 6.639 | 28,330 | -0.15(-2.24%) |
Aug 30, 2002 | 6.833 | 6.918 | 6.791 | 6.791 | 13,631 | -0.06(-0.86%) |
Aug 29, 2002 | 6.783 | 7.002 | 6.724 | 6.850 | 171,643 | +0.02(+0.25%) |
Aug 28, 2002 | 6.791 | 6.918 | 6.749 | 6.833 | 46,466 | +0.00(+0.00%) |
Aug 27, 2002 | 6.951 | 7.086 | 6.833 | 6.833 | 40,184 | -0.15(-2.17%) |
Aug 26, 2002 | 6.648 | 6.985 | 6.622 | 6.985 | 54,764 | +0.40(+6.15%) |
Aug 23, 2002 | 6.842 | 6.842 | 6.580 | 6.580 | 18,847 | -0.29(-4.18%) |
Aug 22, 2002 | 6.791 | 6.867 | 6.791 | 6.867 | 8,297 | -0.01(-0.12%) |
Aug 21, 2002 | 6.631 | 6.875 | 6.631 | 6.875 | 22,759 | +0.27(+4.09%) |
Aug 20, 2002 | 6.791 | 6.833 | 6.580 | 6.605 | 61,165 | -0.12(-1.76%) |
Aug 16, 2002 | 6.580 | 6.724 | 6.496 | 6.724 | 9,838 | +0.10(+1.53%) |
Aug 15, 2002 | 6.538 | 6.648 | 6.454 | 6.622 | 17,899 | +0.13(+1.95%) |
Aug 14, 2002 | 6.437 | 6.496 | 6.285 | 6.496 | 103,958 | -0.01(-0.13%) |
Aug 13, 2002 | 6.665 | 6.665 | 6.411 | 6.504 | 21,336 | -0.20(-3.02%) |
Aug 12, 2002 | 6.622 | 6.707 | 6.319 | 6.707 | 51,327 | +0.00(+0.00%) |
Aug 07, 2002 | 6.243 | 6.707 | 6.243 | 6.707 | 35,205 | +0.51(+8.16%) |
Aug 06, 2002 | 5.905 | 6.201 | 5.905 | 6.201 | 101,824 | +0.24(+4.11%) |
Aug 05, 2002 | 6.411 | 6.411 | 5.905 | 5.956 | 44,926 | -0.50(-7.71%) |
Aug 02, 2002 | 6.454 | 6.555 | 6.327 | 6.454 | 32,835 | +0.00(+0.00%) |
Aug 01, 2002 | 6.791 | 6.791 | 6.234 | 6.454 | 108,343 | -0.38(-5.56%) |
Jul 31, 2002 | 6.985 | 7.002 | 6.563 | 6.833 | 56,661 | -0.15(-2.17%) |
Jul 30, 2002 | 6.327 | 7.095 | 6.158 | 6.985 | 243,951 | +0.40(+6.15%) |
Jul 29, 2002 | 5.433 | 6.580 | 5.433 | 6.580 | 75,390 | +1.10(+20.00%) |
Jul 26, 2002 | 5.357 | 5.483 | 5.070 | 5.483 | 53,934 | +0.13(+2.36%) |
Jul 25, 2002 | 5.458 | 5.585 | 5.298 | 5.357 | 39,591 | -0.13(-2.31%) |
Jul 24, 2002 | 5.062 | 5.483 | 4.665 | 5.483 | 175,555 | +0.42(+8.33%) |
Jul 23, 2002 | 5.154 | 5.154 | 4.977 | 5.062 | 166,783 | -0.01(-0.17%) |
Jul 22, 2002 | 6.074 | 6.074 | 4.640 | 5.070 | 184,326 | -1.21(-19.33%) |
Jul 19, 2002 | 6.201 | 6.327 | 6.116 | 6.285 | 73,256 | -0.44(-6.52%) |
Jul 17, 2002 | 6.791 | 6.833 | 6.572 | 6.724 | 81,198 | -0.40(-5.68%) |
Jul 12, 2002 | 7.002 | 7.128 | 6.951 | 7.128 | 136,793 | +0.16(+2.30%) |
Jul 11, 2002 | 7.036 | 7.086 | 6.960 | 6.968 | 61,047 | -0.13(-1.78%) |
Jul 10, 2002 | 7.424 | 7.424 | 7.086 | 7.095 | 108,581 | -0.32(-4.32%) |
Jul 09, 2002 | 7.306 | 7.415 | 7.306 | 7.415 | 161,923 | +0.12(+1.62%) |
Jul 08, 2002 | 7.339 | 7.339 | 7.297 | 7.297 | 59,387 | +0.01(+0.12%) |
Jul 05, 2002 | 7.339 | 7.339 | 7.255 | 7.289 | 12,920 | -0.08(-1.03%) |
Jul 04, 2002 | 7.044 | 7.382 | 7.036 | 7.365 | 77,524 | +0.00(+0.00%) |
Jul 03, 2002 | 7.044 | 7.382 | 7.036 | 7.365 | 77,524 | +0.24(+3.31%) |
Jul 02, 2002 | 7.255 | 7.255 | 6.766 | 7.128 | 98,386 | -0.13(-1.74%) |