Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.392 | 7.083 | 6.392 | 6.667 | 109,189 | +0.10(+1.59%) |
Sep 27, 2002 | 6.544 | 6.629 | 6.373 | 6.563 | 44,351 | -0.07(-1.00%) |
Sep 26, 2002 | 6.959 | 7.008 | 6.487 | 6.629 | 111,407 | -0.18(-2.64%) |
Sep 25, 2002 | 6.155 | 7.008 | 6.155 | 6.809 | 73,708 | +0.65(+10.62%) |
Sep 24, 2002 | 5.966 | 6.155 | 5.682 | 6.155 | 83,740 | +0.00(+0.00%) |
Sep 23, 2002 | 6.345 | 6.468 | 5.161 | 6.155 | 113,308 | -0.38(-5.80%) |
Sep 20, 2002 | 6.345 | 6.553 | 6.061 | 6.534 | 168,536 | +0.21(+3.29%) |
Sep 19, 2002 | 6.534 | 6.619 | 6.250 | 6.326 | 374,148 | -0.30(-4.57%) |
Sep 18, 2002 | 6.629 | 6.771 | 6.629 | 6.629 | 56,390 | -0.14(-2.10%) |
Sep 17, 2002 | 6.818 | 6.904 | 6.591 | 6.771 | 49,209 | +0.11(+1.71%) |
Sep 16, 2002 | 6.922 | 7.216 | 6.515 | 6.657 | 75,397 | -0.47(-6.64%) |
Sep 13, 2002 | 6.913 | 7.244 | 6.913 | 7.131 | 40,449 | +0.03(+0.40%) |
Sep 12, 2002 | 6.913 | 7.178 | 6.638 | 7.102 | 59,241 | +0.33(+4.90%) |
Sep 11, 2002 | 7.092 | 7.092 | 6.629 | 6.771 | 19,324 | -0.33(-4.67%) |
Sep 10, 2002 | 7.159 | 7.206 | 6.879 | 7.102 | 43,430 | -0.09(-1.32%) |
Sep 09, 2002 | 6.629 | 7.197 | 6.458 | 7.197 | 35,479 | +0.33(+4.83%) |
Sep 06, 2002 | 6.468 | 7.197 | 6.468 | 6.866 | 27,909 | +0.24(+3.57%) |
Sep 05, 2002 | 7.008 | 7.009 | 6.515 | 6.629 | 71,490 | -0.46(-6.54%) |
Sep 04, 2002 | 6.724 | 7.102 | 6.458 | 7.093 | 149,853 | +0.27(+4.03%) |
Sep 03, 2002 | 7.472 | 7.576 | 6.629 | 6.818 | 120,702 | -0.76(-10.00%) |
Aug 30, 2002 | 7.652 | 7.652 | 7.339 | 7.576 | 144,995 | -0.05(-0.62%) |
Aug 29, 2002 | 7.112 | 7.623 | 7.102 | 7.623 | 221,336 | +0.38(+5.23%) |
Aug 28, 2002 | 7.623 | 7.623 | 7.150 | 7.244 | 168,301 | -0.33(-4.37%) |
Aug 27, 2002 | 7.197 | 7.670 | 7.064 | 7.576 | 45,671,736 | +0.38(+5.26%) |
Aug 26, 2002 | 7.188 | 7.292 | 6.629 | 7.197 | 102,014 | +0.08(+1.06%) |
Aug 23, 2002 | 7.405 | 7.481 | 6.761 | 7.121 | 206,066 | +0.02(+0.27%) |
Aug 22, 2002 | 6.648 | 7.169 | 6.534 | 7.102 | 655,033 | +0.70(+10.95%) |
Aug 21, 2002 | 6.439 | 6.439 | 6.042 | 6.402 | 90,709 | +0.21(+3.36%) |
Aug 20, 2002 | 6.345 | 6.629 | 6.032 | 6.193 | 76,240 | -0.30(-4.66%) |
Aug 16, 2002 | 6.525 | 6.629 | 6.155 | 6.496 | 181,630 | -0.10(-1.58%) |
Aug 15, 2002 | 6.667 | 6.724 | 6.392 | 6.600 | 177,176 | -0.03(-0.43%) |
Aug 14, 2002 | 6.317 | 6.629 | 6.117 | 6.629 | 206,658 | +0.37(+5.90%) |
Aug 13, 2002 | 6.581 | 6.581 | 6.127 | 6.260 | 109,612 | -0.24(-3.64%) |
Aug 12, 2002 | 6.609 | 6.629 | 6.203 | 6.496 | 38,184 | -0.05(-0.72%) |
Aug 07, 2002 | 6.724 | 6.913 | 6.439 | 6.544 | 197,998 | -0.34(-4.95%) |
Aug 06, 2002 | 6.165 | 6.922 | 6.155 | 6.885 | 333,271 | +0.72(+11.67%) |
Aug 05, 2002 | 6.420 | 6.458 | 5.919 | 6.165 | 178,326 | +0.01(+0.15%) |
Aug 02, 2002 | 6.439 | 6.439 | 5.682 | 6.155 | 187,161 | -0.28(-4.41%) |
Aug 01, 2002 | 6.354 | 6.506 | 6.241 | 6.439 | 134,956 | -0.01(-0.15%) |
Jul 31, 2002 | 6.307 | 6.705 | 6.023 | 6.449 | 319,438 | +0.07(+1.04%) |
Jul 30, 2002 | 5.691 | 6.439 | 5.540 | 6.383 | 262,414 | +0.69(+12.15%) |
Jul 29, 2002 | 4.640 | 5.928 | 4.545 | 5.691 | 206,869 | +0.99(+21.17%) |
Jul 26, 2002 | 5.350 | 5.360 | 4.034 | 4.697 | 450,487 | -0.88(-15.79%) |
Jul 25, 2002 | 5.350 | 5.682 | 5.066 | 5.578 | 228,957 | +0.09(+1.55%) |
Jul 24, 2002 | 4.924 | 5.549 | 4.545 | 5.492 | 219,646 | +0.50(+10.06%) |
Jul 23, 2002 | 5.322 | 5.635 | 4.915 | 4.991 | 126,613 | -0.43(-7.87%) |
Jul 22, 2002 | 4.972 | 5.540 | 4.877 | 5.417 | 113,699 | +0.41(+8.13%) |
Jul 19, 2002 | 5.114 | 5.710 | 4.972 | 5.010 | 114,364 | +0.03(+0.57%) |
Jul 17, 2002 | 4.602 | 5.606 | 4.593 | 4.981 | 152,063 | -0.09(-1.68%) |
Jul 12, 2002 | 4.735 | 5.303 | 4.735 | 5.066 | 69,484 | +0.32(+6.79%) |
Jul 11, 2002 | 4.934 | 5.398 | 4.508 | 4.744 | 246,152 | -0.28(-5.65%) |
Jul 10, 2002 | 5.777 | 5.777 | 4.962 | 5.028 | 266,955 | -0.75(-12.95%) |
Jul 09, 2002 | 5.938 | 5.938 | 5.777 | 5.777 | 133,900 | -0.16(-2.71%) |
Jul 08, 2002 | 6.174 | 6.174 | 5.938 | 5.938 | 65,049 | -0.24(-3.83%) |
Jul 05, 2002 | 5.824 | 6.174 | 5.824 | 6.174 | 39,282 | +0.50(+8.85%) |
Jul 04, 2002 | 6.392 | 6.648 | 5.606 | 5.672 | 111,618 | +0.00(+0.00%) |
Jul 03, 2002 | 6.392 | 6.648 | 5.606 | 5.672 | 111,618 | -0.49(-7.99%) |
Jul 02, 2002 | 6.724 | 6.913 | 5.881 | 6.165 | 109,717 | -0.65(-9.58%) |