Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.814 | 4.176 | 3.718 | 4.014 | 580,747 | -0.20(-4.75%) |
Sep 27, 2002 | 3.909 | 4.290 | 3.861 | 4.214 | 144,006 | +0.36(+9.41%) |
Sep 26, 2002 | 3.909 | 4.081 | 3.671 | 3.852 | 241,130 | +0.13(+3.59%) |
Sep 25, 2002 | 3.814 | 3.814 | 3.337 | 3.718 | 542,674 | -0.21(-5.34%) |
Sep 24, 2002 | 4.062 | 4.100 | 3.909 | 3.928 | 290,426 | -0.34(-8.04%) |
Sep 23, 2002 | 4.338 | 4.433 | 4.243 | 4.271 | 270,707 | -0.21(-4.68%) |
Sep 20, 2002 | 4.862 | 4.862 | 4.338 | 4.481 | 183,129 | -0.20(-4.28%) |
Sep 19, 2002 | 4.862 | 4.939 | 4.624 | 4.681 | 191,310 | -0.11(-2.39%) |
Sep 18, 2002 | 4.901 | 4.901 | 4.786 | 4.796 | 301,963 | -0.13(-2.71%) |
Sep 17, 2002 | 5.053 | 5.149 | 4.805 | 4.929 | 170,542 | -0.10(-1.90%) |
Sep 16, 2002 | 5.320 | 5.320 | 4.939 | 5.025 | 106,353 | -0.37(-6.89%) |
Sep 13, 2002 | 5.339 | 5.482 | 5.272 | 5.396 | 136,874 | +0.05(+0.89%) |
Sep 12, 2002 | 5.473 | 5.482 | 5.339 | 5.349 | 45,310 | -0.12(-2.26%) |
Sep 11, 2002 | 5.435 | 5.578 | 5.396 | 5.473 | 79,502 | -0.02(-0.35%) |
Sep 10, 2002 | 5.673 | 5.730 | 5.406 | 5.492 | 316,018 | -0.18(-3.19%) |
Sep 09, 2002 | 5.768 | 5.864 | 5.511 | 5.673 | 121,876 | -0.07(-1.16%) |
Sep 06, 2002 | 5.711 | 5.797 | 5.578 | 5.740 | 266,827 | +0.07(+1.18%) |
Sep 05, 2002 | 5.444 | 5.721 | 5.444 | 5.673 | 188,583 | +0.22(+4.02%) |
Sep 04, 2002 | 5.797 | 5.797 | 5.425 | 5.454 | 138,867 | -0.26(-4.51%) |
Sep 03, 2002 | 5.721 | 5.797 | 5.482 | 5.711 | 251,199 | -0.09(-1.48%) |
Aug 30, 2002 | 6.054 | 6.293 | 5.682 | 5.797 | 259,065 | -0.35(-5.74%) |
Aug 29, 2002 | 6.655 | 6.674 | 5.740 | 6.150 | 279,203 | -0.57(-8.51%) |
Aug 28, 2002 | 7.017 | 7.055 | 6.712 | 6.722 | 181,136 | -0.22(-3.16%) |
Aug 27, 2002 | 6.788 | 7.151 | 6.626 | 6.941 | 178,723 | +0.22(+3.26%) |
Aug 26, 2002 | 6.312 | 6.722 | 6.293 | 6.722 | 179,982 | +0.22(+3.37%) |
Aug 23, 2002 | 6.598 | 6.607 | 6.455 | 6.502 | 36,604 | -0.17(-2.57%) |
Aug 22, 2002 | 6.436 | 6.769 | 6.312 | 6.674 | 106,982 | +0.07(+1.01%) |
Aug 21, 2002 | 6.579 | 6.674 | 6.493 | 6.607 | 63,455 | -0.07(-1.00%) |
Aug 20, 2002 | 6.807 | 6.817 | 6.645 | 6.674 | 98,696 | +0.08(+1.16%) |
Aug 16, 2002 | 6.664 | 6.712 | 6.531 | 6.598 | 90,096 | -0.10(-1.56%) |
Aug 15, 2002 | 6.483 | 6.903 | 6.445 | 6.703 | 123,029 | +0.26(+3.99%) |
Aug 14, 2002 | 6.731 | 6.769 | 6.436 | 6.445 | 187,534 | -0.31(-4.65%) |
Aug 13, 2002 | 6.884 | 6.960 | 6.712 | 6.760 | 72,055 | -0.12(-1.80%) |
Aug 12, 2002 | 6.912 | 7.008 | 6.817 | 6.884 | 171,381 | -0.10(-1.50%) |
Aug 07, 2002 | 7.055 | 7.055 | 6.674 | 6.989 | 139,916 | -0.07(-0.95%) |
Aug 06, 2002 | 7.294 | 7.532 | 6.950 | 7.055 | 176,521 | -0.03(-0.40%) |
Aug 05, 2002 | 7.503 | 7.513 | 6.912 | 7.084 | 106,038 | -0.39(-5.23%) |
Aug 02, 2002 | 7.532 | 7.542 | 7.370 | 7.475 | 107,611 | -0.04(-0.51%) |
Aug 01, 2002 | 7.618 | 7.627 | 7.151 | 7.513 | 178,618 | -0.10(-1.38%) |
Jul 31, 2002 | 7.799 | 7.856 | 7.503 | 7.618 | 165,403 | -0.16(-2.08%) |
Jul 30, 2002 | 7.599 | 7.866 | 7.456 | 7.780 | 230,956 | +0.13(+1.75%) |
Jul 29, 2002 | 7.008 | 7.933 | 7.008 | 7.646 | 607,388 | +0.64(+9.12%) |
Jul 26, 2002 | 6.731 | 7.055 | 6.731 | 7.008 | 96,703 | +0.28(+4.11%) |
Jul 25, 2002 | 6.674 | 6.750 | 6.483 | 6.731 | 71,111 | +0.07(+1.00%) |
Jul 24, 2002 | 6.321 | 6.674 | 6.245 | 6.664 | 219,209 | +0.10(+1.60%) |
Jul 23, 2002 | 7.141 | 7.418 | 6.197 | 6.560 | 277,735 | -0.39(-5.62%) |
Jul 22, 2002 | 6.274 | 7.132 | 6.235 | 6.950 | 250,045 | +0.56(+8.81%) |
Jul 19, 2002 | 6.684 | 6.760 | 6.064 | 6.388 | 207,567 | -0.82(-11.38%) |
Jul 17, 2002 | 7.246 | 7.456 | 7.103 | 7.208 | 157,327 | -0.04(-0.53%) |
Jul 12, 2002 | 7.484 | 7.570 | 7.246 | 7.246 | 122,610 | -0.16(-2.19%) |
Jul 11, 2002 | 7.437 | 7.618 | 7.360 | 7.408 | 269,134 | -0.12(-1.65%) |
Jul 10, 2002 | 7.456 | 7.532 | 7.341 | 7.532 | 184,807 | +0.17(+2.33%) |
Jul 09, 2002 | 7.685 | 7.723 | 7.360 | 7.360 | 362,691 | -0.24(-3.14%) |
Jul 08, 2002 | 7.008 | 7.599 | 7.008 | 7.599 | 438,104 | +0.59(+8.44%) |
Jul 05, 2002 | 6.760 | 7.103 | 6.760 | 7.008 | 117,051 | +0.25(+3.67%) |
Jul 04, 2002 | 6.550 | 6.769 | 6.531 | 6.760 | 290,426 | +0.00(+0.00%) |
Jul 03, 2002 | 6.550 | 6.769 | 6.531 | 6.760 | 290,426 | +0.17(+2.60%) |
Jul 02, 2002 | 6.674 | 6.674 | 6.560 | 6.588 | 210,713 | +0.04(+0.58%) |