Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.250 | 7.250 | 6.690 | 6.960 | 57,694 | -0.15(-2.11%) |
Sep 27, 2002 | 6.951 | 7.340 | 6.950 | 7.110 | 26,200 | +0.11(+1.57%) |
Sep 26, 2002 | 7.099 | 7.190 | 6.942 | 7.000 | 58,200 | -0.10(-1.41%) |
Sep 25, 2002 | 6.989 | 7.100 | 6.520 | 7.100 | 43,500 | +0.20(+2.90%) |
Sep 24, 2002 | 6.409 | 6.921 | 6.230 | 6.900 | 25,500 | +0.48(+7.48%) |
Sep 23, 2002 | 6.950 | 6.950 | 6.410 | 6.420 | 72,000 | -0.30(-4.46%) |
Sep 20, 2002 | 7.220 | 7.250 | 6.720 | 6.720 | 164,900 | -0.23(-3.31%) |
Sep 19, 2002 | 7.860 | 7.951 | 6.770 | 6.950 | 640,400 | -0.94(-11.91%) |
Sep 18, 2002 | 8.290 | 8.330 | 7.860 | 7.890 | 38,900 | -0.53(-6.29%) |
Sep 17, 2002 | 8.690 | 8.790 | 8.230 | 8.420 | 23,200 | -0.15(-1.75%) |
Sep 16, 2002 | 8.640 | 8.819 | 8.570 | 8.570 | 21,700 | +0.01(+0.12%) |
Sep 13, 2002 | 8.010 | 8.630 | 8.010 | 8.560 | 43,700 | +0.47(+5.81%) |
Sep 12, 2002 | 8.110 | 8.160 | 8.000 | 8.090 | 30,700 | -0.07(-0.86%) |
Sep 11, 2002 | 8.100 | 8.420 | 8.000 | 8.160 | 50,000 | +0.16(+2.00%) |
Sep 10, 2002 | 7.890 | 8.100 | 7.890 | 8.000 | 49,600 | +0.13(+1.65%) |
Sep 09, 2002 | 8.330 | 8.330 | 7.680 | 7.870 | 50,790 | -0.47(-5.64%) |
Sep 06, 2002 | 8.229 | 8.729 | 8.150 | 8.340 | 60,250 | +0.11(+1.34%) |
Sep 05, 2002 | 8.810 | 8.900 | 8.200 | 8.230 | 57,417 | -0.62(-7.01%) |
Sep 04, 2002 | 8.680 | 9.090 | 8.640 | 8.850 | 80,416 | +0.12(+1.37%) |
Sep 03, 2002 | 9.150 | 9.380 | 8.450 | 8.730 | 161,586 | -1.17(-11.82%) |
Aug 30, 2002 | 9.449 | 9.950 | 9.090 | 9.900 | 105,575 | +0.40(+4.21%) |
Aug 29, 2002 | 8.560 | 9.500 | 8.541 | 9.500 | 104,155 | +1.04(+12.27%) |
Aug 28, 2002 | 7.860 | 9.400 | 7.860 | 8.462 | 137,363 | +0.68(+8.78%) |
Aug 27, 2002 | 7.701 | 7.940 | 7.701 | 7.779 | 39,786 | -0.04(-0.52%) |
Aug 26, 2002 | 8.030 | 8.240 | 7.590 | 7.820 | 57,350 | -0.12(-1.51%) |
Aug 23, 2002 | 7.900 | 8.160 | 7.820 | 7.940 | 60,200 | +0.00(+0.00%) |
Aug 22, 2002 | 7.890 | 8.080 | 7.691 | 7.940 | 68,600 | -0.06(-0.75%) |
Aug 21, 2002 | 7.920 | 8.000 | 7.720 | 8.000 | 46,600 | +0.14(+1.78%) |
Aug 20, 2002 | 7.280 | 7.989 | 7.280 | 7.860 | 106,538 | +0.98(+14.24%) |
Aug 16, 2002 | 6.510 | 7.000 | 6.510 | 6.880 | 88,945 | +0.37(+5.68%) |
Aug 15, 2002 | 6.660 | 6.750 | 6.460 | 6.510 | 241,352 | -0.02(-0.23%) |
Aug 14, 2002 | 6.380 | 6.700 | 6.200 | 6.525 | 221,100 | +0.28(+4.40%) |
Aug 13, 2002 | 6.760 | 6.860 | 6.250 | 6.250 | 155,552 | -0.51(-7.54%) |
Aug 12, 2002 | 6.700 | 6.860 | 6.500 | 6.760 | 209,472 | +0.82(+13.82%) |
Aug 07, 2002 | 5.850 | 6.150 | 5.620 | 5.939 | 271,098 | +0.56(+10.39%) |
Aug 06, 2002 | 5.350 | 5.400 | 4.750 | 5.380 | 753,995 | -0.07(-1.28%) |
Aug 05, 2002 | 6.320 | 6.340 | 5.330 | 5.450 | 95,342 | -0.49(-8.26%) |
Aug 02, 2002 | 6.600 | 6.700 | 5.900 | 5.941 | 165,109 | -0.52(-8.05%) |
Aug 01, 2002 | 7.081 | 7.300 | 5.830 | 6.461 | 96,409 | -0.65(-9.13%) |
Jul 31, 2002 | 7.780 | 7.780 | 7.100 | 7.110 | 78,960 | -0.54(-7.06%) |
Jul 30, 2002 | 8.080 | 8.240 | 7.540 | 7.650 | 93,500 | -0.35(-4.37%) |
Jul 29, 2002 | 7.800 | 8.180 | 7.790 | 8.000 | 103,496 | -0.55(-6.43%) |
Jul 26, 2002 | 8.960 | 9.190 | 7.860 | 8.550 | 85,671 | -0.35(-3.93%) |
Jul 25, 2002 | 9.010 | 9.010 | 8.530 | 8.900 | 79,000 | -0.20(-2.20%) |
Jul 24, 2002 | 9.450 | 9.450 | 8.710 | 9.100 | 140,520 | -0.42(-4.41%) |
Jul 23, 2002 | 9.910 | 9.930 | 9.450 | 9.520 | 220,300 | -0.38(-3.84%) |
Jul 22, 2002 | 9.950 | 10.20 | 9.900 | 9.900 | 56,850 | -0.18(-1.79%) |
Jul 19, 2002 | 10.35 | 10.50 | 9.950 | 10.08 | 155,500 | -0.39(-3.72%) |
Jul 17, 2002 | 9.780 | 10.55 | 9.700 | 10.47 | 133,600 | +0.68(+6.95%) |
Jul 12, 2002 | 9.750 | 9.880 | 9.500 | 9.790 | 42,800 | +0.24(+2.51%) |
Jul 11, 2002 | 9.630 | 9.830 | 9.470 | 9.550 | 86,800 | -0.20(-2.05%) |
Jul 10, 2002 | 9.854 | 9.980 | 9.640 | 9.750 | 42,900 | -0.14(-1.42%) |
Jul 09, 2002 | 9.910 | 9.910 | 9.890 | 9.890 | 74,900 | -0.02(-0.20%) |
Jul 08, 2002 | 10.20 | 10.20 | 9.910 | 9.910 | 132,900 | -0.29(-2.84%) |
Jul 05, 2002 | 10.00 | 10.30 | 9.810 | 10.20 | 59,000 | +0.25(+2.51%) |
Jul 04, 2002 | 10.00 | 10.10 | 9.560 | 9.950 | 64,100 | +0.00(+0.00%) |
Jul 03, 2002 | 10.00 | 10.10 | 9.560 | 9.950 | 64,100 | -0.05(-0.50%) |
Jul 02, 2002 | 10.88 | 10.88 | 9.330 | 10.00 | 133,500 | -0.89(-8.17%) |