Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.247 | 6.276 | 5.805 | 6.258 | 190,394 | +0.18(+3.01%) |
Sep 27, 2002 | 6.288 | 6.453 | 6.064 | 6.076 | 123,874 | -0.21(-3.28%) |
Sep 26, 2002 | 6.164 | 6.459 | 6.070 | 6.282 | 169,012 | +0.18(+2.90%) |
Sep 25, 2002 | 6.258 | 6.453 | 6.046 | 6.105 | 293,736 | -0.14(-2.17%) |
Sep 24, 2002 | 6.164 | 6.241 | 6.070 | 6.241 | 554,552 | +0.19(+3.22%) |
Sep 23, 2002 | 6.040 | 6.188 | 5.981 | 6.046 | 357,370 | -0.05(-0.87%) |
Sep 20, 2002 | 6.158 | 6.276 | 5.899 | 6.099 | 262,343 | +0.00(+0.00%) |
Sep 19, 2002 | 6.188 | 6.247 | 6.040 | 6.099 | 169,691 | -0.09(-1.43%) |
Sep 18, 2002 | 6.182 | 6.235 | 6.088 | 6.188 | 722,207 | +0.01(+0.10%) |
Sep 17, 2002 | 6.748 | 6.801 | 5.893 | 6.182 | 484,978 | -0.51(-7.58%) |
Sep 16, 2002 | 6.795 | 6.913 | 6.488 | 6.689 | 111,317 | -0.11(-1.56%) |
Sep 13, 2002 | 6.806 | 6.936 | 6.777 | 6.795 | 70,931 | -0.01(-0.17%) |
Sep 12, 2002 | 6.983 | 7.019 | 6.789 | 6.806 | 113,184 | -0.18(-2.53%) |
Sep 11, 2002 | 7.131 | 7.184 | 6.983 | 6.983 | 81,961 | -0.10(-1.41%) |
Sep 10, 2002 | 7.131 | 7.131 | 6.995 | 7.083 | 215,338 | -0.04(-0.50%) |
Sep 09, 2002 | 7.248 | 7.248 | 6.783 | 7.119 | 254,876 | -0.19(-2.58%) |
Sep 06, 2002 | 7.072 | 7.366 | 7.066 | 7.307 | 222,465 | +0.26(+3.68%) |
Sep 05, 2002 | 7.543 | 7.543 | 7.025 | 7.048 | 101,814 | -0.50(-6.56%) |
Sep 04, 2002 | 7.390 | 7.549 | 7.337 | 7.543 | 116,238 | +0.17(+2.24%) |
Sep 03, 2002 | 7.590 | 7.649 | 7.337 | 7.378 | 83,657 | -0.27(-3.54%) |
Aug 30, 2002 | 7.661 | 7.661 | 7.590 | 7.649 | 163,922 | -0.01(-0.15%) |
Aug 29, 2002 | 7.661 | 7.785 | 7.466 | 7.661 | 338,534 | -0.02(-0.31%) |
Aug 28, 2002 | 8.097 | 8.097 | 7.602 | 7.685 | 156,795 | -0.47(-5.78%) |
Aug 27, 2002 | 7.897 | 8.156 | 7.814 | 8.156 | 900,383 | +0.28(+3.59%) |
Aug 26, 2002 | 8.062 | 8.132 | 7.873 | 7.873 | 169,691 | -0.17(-2.12%) |
Aug 23, 2002 | 7.926 | 8.333 | 7.897 | 8.044 | 267,434 | +0.11(+1.34%) |
Aug 22, 2002 | 7.808 | 8.250 | 7.808 | 7.938 | 335,819 | +0.09(+1.20%) |
Aug 21, 2002 | 7.649 | 7.897 | 7.531 | 7.844 | 357,709 | +0.21(+2.78%) |
Aug 20, 2002 | 7.655 | 7.808 | 7.602 | 7.631 | 287,966 | +0.25(+3.43%) |
Aug 16, 2002 | 7.366 | 7.525 | 7.248 | 7.378 | 260,816 | +0.04(+0.48%) |
Aug 15, 2002 | 7.101 | 7.602 | 7.072 | 7.343 | 440,010 | +0.30(+4.27%) |
Aug 14, 2002 | 7.219 | 7.266 | 6.930 | 7.042 | 339,722 | -0.12(-1.65%) |
Aug 13, 2002 | 7.030 | 7.402 | 6.989 | 7.160 | 397,248 | +0.17(+2.36%) |
Aug 12, 2002 | 7.054 | 7.178 | 6.936 | 6.995 | 345,322 | -0.11(-1.49%) |
Aug 07, 2002 | 7.207 | 7.296 | 6.889 | 7.101 | 2,690,630 | +0.91(+14.65%) |
Aug 06, 2002 | 7.072 | 7.078 | 5.481 | 6.194 | 6,724,200 | -3.24(-34.31%) |
Aug 02, 2002 | 9.606 | 9.612 | 9.287 | 9.429 | 381,636 | -0.21(-2.20%) |
Aug 01, 2002 | 9.547 | 9.753 | 9.464 | 9.641 | 143,898 | +0.09(+0.93%) |
Jul 31, 2002 | 9.706 | 9.741 | 9.488 | 9.553 | 333,444 | -0.17(-1.76%) |
Jul 30, 2002 | 10.02 | 10.08 | 9.016 | 9.724 | 308,160 | -0.30(-3.00%) |
Jul 29, 2002 | 9.694 | 10.28 | 9.429 | 10.02 | 461,900 | +0.22(+2.29%) |
Jul 26, 2002 | 9.022 | 9.835 | 9.022 | 9.800 | 186,151 | +0.78(+8.69%) |
Jul 25, 2002 | 8.987 | 9.370 | 8.840 | 9.016 | 303,069 | +0.03(+0.33%) |
Jul 24, 2002 | 8.898 | 9.252 | 8.663 | 8.987 | 357,709 | -0.15(-1.61%) |
Jul 23, 2002 | 9.429 | 9.647 | 8.928 | 9.134 | 278,633 | -0.35(-3.73%) |
Jul 22, 2002 | 10.01 | 10.04 | 9.317 | 9.488 | 172,576 | -0.53(-5.29%) |
Jul 19, 2002 | 10.02 | 10.11 | 9.830 | 10.02 | 104,020 | -0.29(-2.86%) |
Jul 17, 2002 | 10.46 | 10.54 | 10.17 | 10.31 | 213,981 | -0.54(-4.94%) |
Jul 12, 2002 | 10.55 | 11.00 | 10.34 | 10.85 | 363,140 | +0.38(+3.66%) |
Jul 11, 2002 | 10.37 | 10.67 | 10.25 | 10.47 | 467,839 | +0.24(+2.36%) |
Jul 10, 2002 | 10.59 | 10.93 | 10.22 | 10.22 | 179,533 | -0.39(-3.72%) |
Jul 09, 2002 | 10.70 | 10.70 | 10.62 | 10.62 | 211,944 | -0.08(-0.72%) |
Jul 08, 2002 | 11.01 | 11.01 | 10.74 | 10.70 | 192,769 | -0.31(-2.84%) |
Jul 05, 2002 | 10.46 | 11.02 | 10.46 | 11.01 | 79,755 | +0.70(+6.74%) |
Jul 04, 2002 | 10.73 | 11.11 | 10.31 | 10.31 | 287,627 | +0.00(+0.00%) |
Jul 03, 2002 | 10.73 | 11.11 | 10.31 | 10.31 | 287,627 | -0.29(-2.78%) |
Jul 02, 2002 | 11.34 | 11.34 | 10.61 | 10.61 | 470,894 | -0.77(-6.74%) |