Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.518 | 6.777 | 6.251 | 6.480 | 196,238 | -0.42(-6.08%) |
Sep 27, 2002 | 7.204 | 7.204 | 6.853 | 6.899 | 50,896 | -0.30(-4.23%) |
Sep 26, 2002 | 7.166 | 7.235 | 7.090 | 7.204 | 36,729 | +0.08(+1.07%) |
Sep 25, 2002 | 7.166 | 7.242 | 7.052 | 7.128 | 38,303 | -0.11(-1.48%) |
Sep 24, 2002 | 6.762 | 7.311 | 6.739 | 7.235 | 56,930 | +0.40(+5.80%) |
Sep 23, 2002 | 7.013 | 7.013 | 6.709 | 6.838 | 53,913 | -0.25(-3.55%) |
Sep 20, 2002 | 7.433 | 7.433 | 7.090 | 7.090 | 51,158 | -0.27(-3.63%) |
Sep 19, 2002 | 7.532 | 7.532 | 7.219 | 7.357 | 61,390 | -0.19(-2.53%) |
Sep 18, 2002 | 7.623 | 7.677 | 7.395 | 7.547 | 84,083 | -0.08(-1.00%) |
Sep 17, 2002 | 7.189 | 7.776 | 7.189 | 7.623 | 141,932 | +0.43(+6.04%) |
Sep 16, 2002 | 6.800 | 7.227 | 6.800 | 7.189 | 160,690 | +0.32(+4.66%) |
Sep 13, 2002 | 7.090 | 7.090 | 6.861 | 6.869 | 159,509 | -0.21(-3.01%) |
Sep 12, 2002 | 7.097 | 7.128 | 7.013 | 7.082 | 154,000 | -0.02(-0.21%) |
Sep 11, 2002 | 7.128 | 7.151 | 7.013 | 7.097 | 65,587 | +0.02(+0.22%) |
Sep 10, 2002 | 7.082 | 7.143 | 6.945 | 7.082 | 118,976 | -0.08(-1.06%) |
Sep 09, 2002 | 7.029 | 7.242 | 6.861 | 7.158 | 144,686 | +0.07(+0.97%) |
Sep 06, 2002 | 7.547 | 7.578 | 6.861 | 7.090 | 2,597,277 | -0.40(-5.39%) |
Sep 05, 2002 | 7.395 | 7.517 | 7.257 | 7.494 | 60,340 | -0.02(-0.30%) |
Sep 04, 2002 | 7.585 | 7.585 | 7.181 | 7.517 | 87,231 | +0.01(+0.10%) |
Sep 03, 2002 | 7.540 | 7.982 | 7.433 | 7.509 | 207,257 | -0.04(-0.50%) |
Aug 30, 2002 | 7.128 | 7.814 | 7.128 | 7.547 | 249,496 | +0.50(+7.03%) |
Aug 29, 2002 | 6.602 | 7.395 | 6.602 | 7.052 | 330,169 | +0.46(+6.94%) |
Aug 28, 2002 | 10.06 | 10.06 | 6.442 | 6.594 | 661,780 | -3.85(-36.86%) |
Aug 26, 2002 | 10.52 | 10.66 | 10.25 | 10.44 | 97,988 | +0.24(+2.39%) |
Aug 23, 2002 | 10.14 | 10.29 | 10.11 | 10.20 | 124,616 | -0.56(-5.24%) |
Aug 22, 2002 | 10.83 | 10.90 | 10.75 | 10.76 | 49,059 | -0.06(-0.56%) |
Aug 21, 2002 | 11.08 | 11.40 | 10.52 | 10.83 | 86,707 | -0.24(-2.14%) |
Aug 20, 2002 | 10.56 | 11.16 | 10.41 | 11.06 | 74,114 | +1.59(+16.83%) |
Aug 16, 2002 | 9.148 | 9.468 | 9.148 | 9.468 | 34,368 | +0.40(+4.37%) |
Aug 15, 2002 | 9.148 | 9.262 | 8.691 | 9.072 | 95,495 | +0.15(+1.71%) |
Aug 14, 2002 | 8.767 | 9.140 | 8.767 | 8.919 | 78,967 | +0.15(+1.74%) |
Aug 13, 2002 | 8.866 | 9.339 | 8.614 | 8.767 | 225,622 | -0.10(-1.12%) |
Aug 12, 2002 | 8.919 | 9.148 | 8.813 | 8.866 | 85,395 | -0.78(-8.06%) |
Aug 07, 2002 | 9.987 | 9.987 | 9.415 | 9.644 | 71,228 | +0.00(+0.00%) |
Aug 06, 2002 | 9.034 | 9.971 | 9.034 | 9.644 | 147,703 | +0.84(+9.52%) |
Aug 05, 2002 | 8.462 | 8.805 | 8.157 | 8.805 | 62,177 | +0.41(+4.90%) |
Aug 02, 2002 | 9.743 | 9.743 | 8.386 | 8.393 | 112,155 | -1.50(-15.18%) |
Aug 01, 2002 | 9.987 | 10.06 | 9.682 | 9.895 | 83,427 | -0.09(-0.92%) |
Jul 31, 2002 | 9.384 | 10.48 | 9.384 | 9.987 | 125,141 | +0.61(+6.50%) |
Jul 30, 2002 | 9.537 | 9.628 | 9.087 | 9.377 | 115,041 | -0.16(-1.68%) |
Jul 29, 2002 | 8.767 | 9.567 | 8.767 | 9.537 | 179,710 | +0.85(+9.74%) |
Jul 26, 2002 | 8.241 | 8.805 | 8.233 | 8.691 | 79,885 | +0.53(+6.44%) |
Jul 25, 2002 | 7.852 | 8.386 | 7.738 | 8.165 | 82,771 | +0.54(+7.10%) |
Jul 24, 2002 | 7.471 | 7.623 | 7.242 | 7.623 | 120,156 | -0.15(-1.96%) |
Jul 23, 2002 | 7.318 | 7.814 | 7.219 | 7.776 | 195,451 | +0.46(+6.25%) |
Jul 22, 2002 | 7.585 | 7.738 | 6.861 | 7.318 | 193,484 | -0.57(-7.25%) |
Jul 19, 2002 | 8.996 | 8.996 | 7.578 | 7.890 | 115,959 | -0.79(-9.13%) |
Jul 17, 2002 | 9.301 | 9.567 | 7.547 | 8.683 | 420,549 | -2.37(-21.45%) |
Jul 12, 2002 | 11.83 | 11.91 | 11.00 | 11.05 | 177,480 | -0.69(-5.84%) |
Jul 11, 2002 | 12.01 | 12.35 | 11.60 | 11.74 | 235,853 | +0.30(+2.67%) |
Jul 10, 2002 | 11.09 | 11.44 | 10.75 | 11.44 | 283,601 | +0.24(+2.11%) |
Jul 09, 2002 | 11.97 | 11.97 | 11.20 | 11.20 | 264,712 | -0.66(-5.59%) |
Jul 08, 2002 | 13.64 | 13.64 | 11.86 | 11.86 | 329,775 | -1.39(-10.52%) |
Jul 05, 2002 | 12.65 | 13.30 | 12.62 | 13.26 | 85,395 | +0.72(+5.71%) |
Jul 04, 2002 | 12.19 | 12.73 | 11.21 | 12.54 | 170,528 | +0.00(+0.00%) |
Jul 03, 2002 | 12.19 | 12.73 | 11.21 | 12.54 | 170,528 | +0.38(+3.13%) |
Jul 02, 2002 | 12.24 | 12.34 | 11.80 | 12.16 | 321,249 | -0.19(-1.54%) |