Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.688 | 5.693 | 5.417 | 5.431 | 403,084 | -0.30(-5.28%) |
Sep 27, 2002 | 5.936 | 5.936 | 5.702 | 5.734 | 474,152 | -0.20(-3.40%) |
Sep 26, 2002 | 5.894 | 5.954 | 5.858 | 5.936 | 430,988 | +0.07(+1.25%) |
Sep 25, 2002 | 5.872 | 6.009 | 5.780 | 5.862 | 442,978 | +0.04(+0.63%) |
Sep 24, 2002 | 5.991 | 6.046 | 5.803 | 5.826 | 1,090,006 | -0.17(-2.83%) |
Sep 23, 2002 | 6.307 | 6.307 | 5.977 | 5.995 | 103,550 | -0.47(-7.30%) |
Sep 20, 2002 | 6.376 | 6.482 | 6.376 | 6.468 | 62,784 | +0.13(+2.10%) |
Sep 19, 2002 | 6.560 | 6.560 | 6.330 | 6.335 | 184,429 | -0.20(-3.09%) |
Sep 18, 2002 | 6.904 | 6.904 | 6.468 | 6.537 | 119,900 | -0.37(-5.32%) |
Sep 17, 2002 | 7.133 | 7.165 | 6.904 | 6.904 | 317,627 | -0.18(-2.59%) |
Sep 16, 2002 | 7.202 | 7.284 | 7.110 | 7.087 | 198,163 | -0.14(-1.90%) |
Sep 13, 2002 | 7.179 | 7.390 | 7.179 | 7.225 | 302,367 | +0.04(+0.57%) |
Sep 12, 2002 | 7.454 | 7.454 | 7.110 | 7.183 | 86,546 | -0.18(-2.43%) |
Sep 11, 2002 | 7.271 | 7.362 | 7.271 | 7.362 | 54,282 | +0.24(+3.41%) |
Sep 10, 2002 | 6.972 | 7.179 | 6.972 | 7.119 | 251,137 | +0.19(+2.78%) |
Sep 09, 2002 | 6.697 | 6.959 | 6.697 | 6.927 | 39,240 | +0.25(+3.78%) |
Sep 06, 2002 | 6.789 | 6.789 | 6.605 | 6.674 | 160,666 | -0.02(-0.34%) |
Sep 05, 2002 | 6.651 | 6.812 | 6.491 | 6.697 | 314,139 | -0.07(-1.02%) |
Sep 04, 2002 | 6.835 | 6.835 | 6.537 | 6.766 | 169,604 | -0.09(-1.34%) |
Sep 03, 2002 | 7.087 | 7.087 | 6.835 | 6.858 | 157,832 | -0.20(-2.86%) |
Aug 30, 2002 | 7.105 | 7.138 | 7.060 | 7.060 | 113,578 | -0.03(-0.45%) |
Aug 29, 2002 | 7.064 | 7.115 | 6.972 | 7.092 | 9,330,454 | -0.04(-0.58%) |
Aug 28, 2002 | 7.344 | 7.344 | 7.041 | 7.133 | 218,001 | -0.21(-2.81%) |
Aug 27, 2002 | 7.018 | 7.417 | 7.018 | 7.339 | 509,032 | +0.28(+3.90%) |
Aug 26, 2002 | 6.816 | 7.064 | 6.816 | 7.064 | 137,776 | +0.20(+2.94%) |
Aug 23, 2002 | 6.881 | 6.927 | 6.858 | 6.862 | 266,179 | -0.02(-0.33%) |
Aug 22, 2002 | 6.688 | 7.064 | 6.688 | 6.885 | 672,533 | +0.21(+3.16%) |
Aug 21, 2002 | 6.514 | 6.697 | 6.514 | 6.674 | 169,386 | +0.18(+2.83%) |
Aug 20, 2002 | 6.399 | 6.578 | 6.353 | 6.491 | 206,229 | -0.05(-0.70%) |
Aug 16, 2002 | 5.734 | 6.537 | 5.619 | 6.537 | 648,335 | +0.96(+17.28%) |
Aug 15, 2002 | 5.748 | 5.986 | 5.573 | 5.573 | 436,002 | -0.17(-3.03%) |
Aug 14, 2002 | 5.780 | 5.780 | 5.688 | 5.748 | 175,055 | -0.06(-0.95%) |
Aug 13, 2002 | 6.147 | 6.147 | 5.780 | 5.803 | 291,467 | -0.39(-6.30%) |
Aug 12, 2002 | 6.491 | 6.491 | 6.078 | 6.193 | 279,041 | -0.44(-6.57%) |
Aug 07, 2002 | 6.147 | 6.661 | 6.147 | 6.628 | 195,983 | +0.53(+8.65%) |
Aug 06, 2002 | 5.936 | 6.261 | 5.890 | 6.101 | 348,148 | +0.03(+0.45%) |
Aug 05, 2002 | 6.376 | 6.509 | 6.069 | 6.073 | 225,631 | -0.26(-4.06%) |
Aug 02, 2002 | 5.849 | 6.468 | 5.849 | 6.330 | 2,180,012 | +0.53(+9.09%) |
Aug 01, 2002 | 5.505 | 5.872 | 5.505 | 5.803 | 435,784 | +0.31(+5.59%) |
Jul 31, 2002 | 5.459 | 5.505 | 5.367 | 5.495 | 207,537 | -0.01(-0.17%) |
Jul 30, 2002 | 5.688 | 5.734 | 5.275 | 5.505 | 560,917 | -0.41(-6.90%) |
Jul 29, 2002 | 6.193 | 6.193 | 5.839 | 5.913 | 432,950 | -0.28(-4.52%) |
Jul 26, 2002 | 6.353 | 6.358 | 5.963 | 6.193 | 543,259 | -0.28(-4.26%) |
Jul 25, 2002 | 6.812 | 6.816 | 6.422 | 6.468 | 303,675 | -0.37(-5.37%) |
Jul 24, 2002 | 6.720 | 6.835 | 6.605 | 6.835 | 435,566 | +0.11(+1.71%) |
Jul 23, 2002 | 6.927 | 6.927 | 6.454 | 6.720 | 580,101 | -0.21(-2.98%) |
Jul 22, 2002 | 7.454 | 7.486 | 6.927 | 6.927 | 333,977 | -0.83(-10.65%) |
Jul 19, 2002 | 7.798 | 7.798 | 7.752 | 7.752 | 234,787 | +0.17(+2.30%) |
Jul 17, 2002 | 7.546 | 7.615 | 7.546 | 7.578 | 66,490 | -0.17(-2.25%) |
Jul 12, 2002 | 7.936 | 7.936 | 7.729 | 7.752 | 117,720 | -0.02(-0.30%) |
Jul 11, 2002 | 7.798 | 7.844 | 7.706 | 7.775 | 276,207 | -0.11(-1.40%) |
Jul 10, 2002 | 7.982 | 7.982 | 7.803 | 7.885 | 48,396 | -0.09(-1.09%) |
Jul 09, 2002 | 7.913 | 7.972 | 7.913 | 7.972 | 330,925 | +0.04(+0.46%) |
Jul 08, 2002 | 8.165 | 8.165 | 7.936 | 7.936 | 334,631 | -0.21(-2.54%) |
Jul 05, 2002 | 8.349 | 8.372 | 8.142 | 8.142 | 131,018 | -0.18(-2.20%) |
Jul 04, 2002 | 8.257 | 8.372 | 8.165 | 8.326 | 148,894 | +0.00(+0.00%) |
Jul 03, 2002 | 8.257 | 8.372 | 8.165 | 8.326 | 148,894 | +0.07(+0.89%) |
Jul 02, 2002 | 8.349 | 8.427 | 8.252 | 8.252 | 384,118 | -0.10(-1.15%) |