Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.720 | 5.982 | 5.589 | 5.851 | 921,832 | +0.05(+0.78%) |
Sep 27, 2002 | 6.241 | 6.241 | 5.637 | 5.806 | 2,488,332 | -0.53(-8.35%) |
Sep 26, 2002 | 6.376 | 6.466 | 6.297 | 6.335 | 373,263 | +0.01(+0.24%) |
Sep 25, 2002 | 6.114 | 6.412 | 6.114 | 6.320 | 689,939 | +0.19(+3.06%) |
Sep 24, 2002 | 6.189 | 6.406 | 6.057 | 6.132 | 1,257,433 | -0.13(-2.10%) |
Sep 23, 2002 | 6.342 | 6.387 | 6.177 | 6.264 | 345,535 | -0.10(-1.59%) |
Sep 20, 2002 | 6.414 | 6.492 | 6.350 | 6.365 | 993,650 | -0.01(-0.24%) |
Sep 19, 2002 | 6.582 | 6.665 | 6.376 | 6.380 | 633,481 | -0.23(-3.46%) |
Sep 18, 2002 | 6.695 | 6.744 | 6.575 | 6.609 | 564,960 | -0.12(-1.78%) |
Sep 17, 2002 | 7.119 | 7.126 | 6.714 | 6.729 | 467,645 | -0.27(-3.85%) |
Sep 16, 2002 | 7.123 | 7.123 | 6.998 | 6.998 | 622,816 | -0.06(-0.86%) |
Sep 13, 2002 | 6.976 | 7.156 | 6.973 | 7.059 | 637,976 | +0.08(+1.13%) |
Sep 12, 2002 | 6.995 | 7.078 | 6.958 | 6.980 | 317,673 | -0.15(-2.10%) |
Sep 11, 2002 | 6.939 | 7.209 | 6.931 | 7.130 | 195,429 | +0.08(+1.06%) |
Sep 10, 2002 | 6.939 | 7.096 | 6.939 | 7.055 | 380,925 | +0.03(+0.37%) |
Sep 09, 2002 | 7.051 | 7.164 | 6.796 | 7.029 | 406,456 | -0.01(-0.11%) |
Sep 06, 2002 | 6.905 | 7.070 | 6.868 | 7.036 | 546,297 | +0.17(+2.46%) |
Sep 05, 2002 | 6.819 | 7.025 | 6.665 | 6.868 | 1,203,773 | -0.00(-0.05%) |
Sep 04, 2002 | 6.466 | 6.931 | 6.421 | 6.871 | 847,840 | +0.50(+7.76%) |
Sep 03, 2002 | 6.507 | 6.545 | 6.215 | 6.376 | 595,888 | -0.15(-2.24%) |
Aug 30, 2002 | 7.051 | 7.167 | 6.519 | 6.522 | 1,110,458 | -0.53(-7.50%) |
Aug 29, 2002 | 7.276 | 7.276 | 7.051 | 7.051 | 555,034 | -0.23(-3.14%) |
Aug 28, 2002 | 7.374 | 7.408 | 7.280 | 7.280 | 576,958 | -0.11(-1.52%) |
Aug 27, 2002 | 7.651 | 7.651 | 7.378 | 7.393 | 222,224 | -0.21(-2.71%) |
Aug 26, 2002 | 7.445 | 7.621 | 7.393 | 7.599 | 238,088 | +0.17(+2.27%) |
Aug 23, 2002 | 7.749 | 7.749 | 7.363 | 7.430 | 407,406 | -0.23(-2.99%) |
Aug 22, 2002 | 7.700 | 7.783 | 7.595 | 7.659 | 435,918 | -0.06(-0.78%) |
Aug 21, 2002 | 7.452 | 7.719 | 7.445 | 7.719 | 297,298 | +0.28(+3.73%) |
Aug 20, 2002 | 7.445 | 7.497 | 7.333 | 7.441 | 21,062,710 | +0.04(+0.56%) |
Aug 16, 2002 | 7.220 | 7.408 | 7.153 | 7.400 | 256,893 | +0.12(+1.70%) |
Aug 15, 2002 | 7.359 | 7.408 | 6.939 | 7.276 | 260,217 | -0.03(-0.36%) |
Aug 14, 2002 | 6.905 | 7.359 | 6.901 | 7.303 | 496,440 | +0.51(+7.45%) |
Aug 13, 2002 | 7.153 | 7.343 | 6.785 | 6.796 | 303,977 | -0.47(-6.40%) |
Aug 12, 2002 | 7.239 | 7.333 | 6.965 | 7.261 | 238,835 | +0.21(+2.98%) |
Aug 07, 2002 | 7.089 | 7.220 | 6.871 | 7.051 | 614,100 | +0.10(+1.40%) |
Aug 06, 2002 | 6.691 | 7.059 | 6.504 | 6.954 | 539,973 | +0.38(+5.70%) |
Aug 05, 2002 | 6.766 | 6.826 | 6.579 | 6.579 | 375,132 | -0.25(-3.63%) |
Aug 02, 2002 | 7.010 | 7.010 | 6.661 | 6.826 | 502,460 | -0.21(-2.93%) |
Aug 01, 2002 | 6.999 | 7.224 | 6.976 | 7.033 | 564,294 | +0.00(+0.00%) |
Jul 31, 2002 | 7.198 | 7.198 | 7.006 | 7.033 | 440,717 | -0.19(-2.60%) |
Jul 30, 2002 | 7.261 | 7.359 | 7.051 | 7.220 | 399,924 | -0.06(-0.88%) |
Jul 29, 2002 | 6.845 | 7.366 | 6.755 | 7.284 | 438,584 | +0.52(+7.71%) |
Jul 26, 2002 | 6.856 | 6.883 | 6.710 | 6.763 | 1,011,322 | -0.12(-1.74%) |
Jul 25, 2002 | 6.905 | 6.943 | 6.714 | 6.883 | 825,711 | -0.14(-2.03%) |
Jul 24, 2002 | 6.946 | 7.025 | 6.706 | 7.025 | 531,942 | +0.09(+1.35%) |
Jul 23, 2002 | 7.201 | 7.224 | 6.868 | 6.931 | 858,505 | -0.22(-3.09%) |
Jul 22, 2002 | 7.010 | 7.314 | 6.946 | 7.153 | 1,141,172 | +0.10(+1.44%) |
Jul 19, 2002 | 6.976 | 7.333 | 6.849 | 7.051 | 698,268 | -0.09(-1.31%) |
Jul 17, 2002 | 7.183 | 7.513 | 6.901 | 7.145 | 700,668 | +0.47(+6.96%) |
Jul 12, 2002 | 6.519 | 6.958 | 6.515 | 6.680 | 409,523 | +0.17(+2.53%) |
Jul 11, 2002 | 6.624 | 6.733 | 6.339 | 6.515 | 661,742 | -0.00(-0.06%) |
Jul 10, 2002 | 6.848 | 6.864 | 6.507 | 6.519 | 500,972 | -0.34(-4.98%) |
Jul 09, 2002 | 6.688 | 6.860 | 6.688 | 6.860 | 484,708 | +0.17(+2.58%) |
Jul 08, 2002 | 7.205 | 7.205 | 6.688 | 6.688 | 831,577 | -0.52(-7.18%) |
Jul 05, 2002 | 6.770 | 7.205 | 6.770 | 7.205 | 211,426 | +0.43(+6.37%) |
Jul 04, 2002 | 6.560 | 6.789 | 6.147 | 6.774 | 1,244,566 | +0.00(+0.00%) |
Jul 03, 2002 | 6.560 | 6.789 | 6.147 | 6.774 | 1,243,233 | +0.08(+1.12%) |
Jul 02, 2002 | 7.051 | 7.089 | 6.601 | 6.699 | 773,454 | -0.50(-6.93%) |