Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.820 | 5.904 | 5.545 | 5.591 | 8,182,139 | -0.40(-6.74%) |
Sep 27, 2002 | 6.094 | 6.392 | 5.957 | 5.995 | 5,991,972 | -0.08(-1.26%) |
Sep 26, 2002 | 6.453 | 6.499 | 5.995 | 6.072 | 10,607,878 | -0.27(-4.21%) |
Sep 25, 2002 | 6.011 | 6.453 | 5.949 | 6.338 | 9,051,432 | +0.41(+6.95%) |
Sep 24, 2002 | 5.667 | 6.277 | 5.667 | 5.927 | 7,740,635 | -0.05(-0.77%) |
Sep 23, 2002 | 6.255 | 6.255 | 5.942 | 5.972 | 6,380,826 | -0.35(-5.55%) |
Sep 20, 2002 | 6.476 | 6.544 | 6.178 | 6.323 | 9,913,027 | -0.02(-0.24%) |
Sep 19, 2002 | 6.178 | 6.560 | 6.155 | 6.338 | 8,657,314 | -0.14(-2.24%) |
Sep 18, 2002 | 6.384 | 6.796 | 6.331 | 6.483 | 7,770,658 | -0.15(-2.30%) |
Sep 17, 2002 | 7.101 | 7.208 | 6.575 | 6.636 | 7,355,891 | -0.34(-4.92%) |
Sep 16, 2002 | 7.048 | 7.055 | 6.827 | 6.979 | 4,353,042 | -0.07(-0.97%) |
Sep 13, 2002 | 6.857 | 7.116 | 6.796 | 7.048 | 4,952,412 | +0.11(+1.65%) |
Sep 12, 2002 | 6.987 | 7.040 | 6.880 | 6.933 | 6,111,348 | -0.13(-1.84%) |
Sep 11, 2002 | 7.094 | 7.536 | 7.063 | 7.063 | 5,257,134 | -0.03(-0.43%) |
Sep 10, 2002 | 7.071 | 7.124 | 6.933 | 7.094 | 4,838,209 | +0.15(+2.20%) |
Sep 09, 2002 | 6.888 | 7.193 | 6.811 | 6.941 | 6,447,951 | -0.06(-0.87%) |
Sep 06, 2002 | 7.071 | 7.322 | 6.987 | 7.002 | 5,768,177 | +0.21(+3.03%) |
Sep 05, 2002 | 6.918 | 7.048 | 6.750 | 6.796 | 5,936,646 | -0.30(-4.19%) |
Sep 04, 2002 | 7.017 | 7.246 | 6.872 | 7.094 | 8,373,605 | +0.08(+1.20%) |
Sep 03, 2002 | 7.025 | 7.216 | 6.941 | 7.010 | 5,249,157 | -0.26(-3.57%) |
Aug 30, 2002 | 7.361 | 7.612 | 7.231 | 7.269 | 5,683,484 | -0.21(-2.76%) |
Aug 29, 2002 | 6.941 | 7.761 | 6.842 | 7.475 | 10,165,271 | +0.42(+5.95%) |
Aug 28, 2002 | 7.406 | 7.544 | 7.017 | 7.055 | 5,935,990 | -0.59(-7.68%) |
Aug 27, 2002 | 8.215 | 8.268 | 7.475 | 7.643 | 7,596,814 | -0.47(-5.83%) |
Aug 26, 2002 | 7.757 | 8.131 | 7.559 | 8.116 | 7,211,893 | +0.40(+5.24%) |
Aug 23, 2002 | 7.757 | 7.925 | 7.551 | 7.711 | 6,404,687 | -0.16(-2.03%) |
Aug 22, 2002 | 7.887 | 8.192 | 7.818 | 7.872 | 6,210,653 | -0.11(-1.34%) |
Aug 21, 2002 | 7.521 | 8.009 | 7.490 | 7.978 | 11,869,490 | +0.59(+8.06%) |
Aug 20, 2002 | 7.223 | 7.429 | 7.090 | 7.383 | 8,856,330 | +0.39(+5.56%) |
Aug 16, 2002 | 6.994 | 7.322 | 6.918 | 6.994 | 7,479,476 | -0.23(-3.17%) |
Aug 15, 2002 | 7.048 | 7.361 | 6.888 | 7.223 | 15,582,343 | +0.36(+5.22%) |
Aug 14, 2002 | 6.064 | 6.880 | 5.911 | 6.865 | 31,791,512 | +1.49(+27.66%) |
Aug 13, 2002 | 5.652 | 5.835 | 5.232 | 5.377 | 10,617,186 | -0.28(-4.99%) |
Aug 12, 2002 | 5.545 | 5.797 | 5.477 | 5.660 | 5,137,174 | -0.32(-5.36%) |
Aug 07, 2002 | 6.369 | 6.445 | 5.629 | 5.980 | 9,465,963 | -0.10(-1.63%) |
Aug 06, 2002 | 5.637 | 6.094 | 5.454 | 6.079 | 13,532,936 | +0.58(+10.54%) |
Aug 05, 2002 | 6.079 | 6.125 | 5.339 | 5.499 | 8,694,679 | -0.68(-10.99%) |
Aug 02, 2002 | 6.102 | 6.346 | 6.064 | 6.178 | 7,376,035 | +0.08(+1.38%) |
Aug 01, 2002 | 6.331 | 6.552 | 5.995 | 6.094 | 6,916,385 | -0.36(-5.56%) |
Jul 31, 2002 | 6.735 | 6.941 | 6.331 | 6.453 | 8,605,266 | -0.25(-3.75%) |
Jul 30, 2002 | 6.415 | 7.345 | 6.285 | 6.705 | 23,279,200 | -0.27(-3.83%) |
Jul 29, 2002 | 7.444 | 7.467 | 5.927 | 6.972 | 25,282,598 | -0.19(-2.66%) |
Jul 26, 2002 | 7.414 | 7.437 | 6.956 | 7.162 | 7,388,113 | +0.11(+1.51%) |
Jul 25, 2002 | 7.673 | 7.887 | 7.033 | 7.055 | 12,893,317 | -0.76(-9.76%) |
Jul 24, 2002 | 7.048 | 7.856 | 6.819 | 7.818 | 10,729,280 | +0.68(+9.51%) |
Jul 23, 2002 | 7.780 | 7.963 | 7.124 | 7.139 | 18,104,790 | -0.59(-7.60%) |
Jul 22, 2002 | 7.833 | 8.100 | 7.277 | 7.727 | 8,427,882 | -0.15(-1.94%) |
Jul 19, 2002 | 7.734 | 8.123 | 7.673 | 7.879 | 5,661,459 | -0.61(-7.19%) |
Jul 17, 2002 | 9.130 | 9.306 | 8.093 | 8.489 | 13,046,016 | +0.40(+5.00%) |
Jul 12, 2002 | 7.879 | 8.230 | 7.628 | 8.085 | 11,389,257 | +0.46(+6.00%) |
Jul 11, 2002 | 7.475 | 7.925 | 7.300 | 7.628 | 14,586,094 | +0.05(+0.70%) |
Jul 10, 2002 | 8.413 | 8.558 | 7.528 | 7.574 | 12,911,242 | -0.56(-6.85%) |
Jul 09, 2002 | 8.756 | 8.703 | 8.161 | 8.131 | 13,534,116 | -0.63(-7.14%) |
Jul 08, 2002 | 9.595 | 9.878 | 8.810 | 8.756 | 7,798,452 | -0.84(-8.74%) |
Jul 05, 2002 | 9.145 | 9.626 | 9.077 | 9.595 | 4,499,878 | +0.78(+8.82%) |
Jul 04, 2002 | 8.146 | 8.833 | 8.009 | 8.817 | 7,629,590 | +0.00(+0.00%) |
Jul 03, 2002 | 8.146 | 8.833 | 8.009 | 8.817 | 7,612,416 | +0.63(+7.64%) |
Jul 02, 2002 | 8.581 | 8.928 | 8.123 | 8.192 | 9,049,052 | -0.68(-7.65%) |