Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.700 | 6.775 | 6.330 | 6.555 | 1,919,700 | -0.25(-3.67%) |
Sep 27, 2002 | 7.125 | 7.225 | 6.725 | 6.805 | 1,518,200 | -0.40(-5.49%) |
Sep 26, 2002 | 7.260 | 7.550 | 7.000 | 7.200 | 2,022,700 | +0.01(+0.14%) |
Sep 25, 2002 | 6.990 | 7.475 | 6.935 | 7.190 | 2,274,600 | +0.47(+6.91%) |
Sep 24, 2002 | 6.372 | 7.010 | 6.300 | 6.725 | 1,709,226 | +0.20(+3.07%) |
Sep 23, 2002 | 6.940 | 7.035 | 6.500 | 6.525 | 1,652,232 | -0.52(-7.45%) |
Sep 20, 2002 | 7.165 | 7.225 | 6.910 | 7.050 | 1,259,700 | +0.18(+2.62%) |
Sep 19, 2002 | 7.050 | 7.325 | 6.860 | 6.870 | 1,069,500 | -0.31(-4.32%) |
Sep 18, 2002 | 7.195 | 7.370 | 7.040 | 7.180 | 1,100,262 | -0.14(-1.85%) |
Sep 17, 2002 | 7.940 | 7.950 | 7.200 | 7.315 | 2,703,500 | -0.24(-3.18%) |
Sep 16, 2002 | 7.865 | 7.965 | 7.525 | 7.555 | 801,012 | -0.31(-3.94%) |
Sep 13, 2002 | 8.045 | 8.290 | 7.710 | 7.865 | 1,970,429 | -0.30(-3.73%) |
Sep 12, 2002 | 8.255 | 8.335 | 8.075 | 8.170 | 1,089,900 | -0.16(-1.92%) |
Sep 11, 2002 | 8.510 | 8.805 | 8.225 | 8.330 | 1,156,600 | -0.05(-0.57%) |
Sep 10, 2002 | 7.780 | 8.480 | 7.705 | 8.378 | 210,750,000 | +0.64(+8.31%) |
Sep 09, 2002 | 7.630 | 7.825 | 7.350 | 7.735 | 1,444,900 | +0.04(+0.45%) |
Sep 06, 2002 | 7.645 | 7.850 | 7.595 | 7.700 | 978,400 | +0.36(+4.83%) |
Sep 05, 2002 | 7.525 | 7.560 | 7.270 | 7.345 | 933,500 | -0.29(-3.86%) |
Sep 04, 2002 | 7.610 | 7.750 | 7.300 | 7.640 | 1,129,160 | +0.03(+0.39%) |
Sep 03, 2002 | 7.825 | 7.895 | 7.510 | 7.610 | 1,113,000 | -0.49(-6.05%) |
Aug 30, 2002 | 8.070 | 8.305 | 7.750 | 8.100 | 1,567,500 | -0.11(-1.34%) |
Aug 29, 2002 | 7.520 | 8.245 | 7.250 | 8.210 | 2,570,900 | +0.67(+8.81%) |
Aug 28, 2002 | 7.720 | 7.760 | 7.375 | 7.545 | 1,343,500 | -0.25(-3.27%) |
Aug 27, 2002 | 8.230 | 8.325 | 7.750 | 7.800 | 1,134,900 | -0.42(-5.17%) |
Aug 26, 2002 | 7.955 | 8.250 | 7.835 | 8.225 | 104,600,000 | +0.24(+3.07%) |
Aug 23, 2002 | 8.655 | 8.660 | 7.785 | 7.980 | 2,375,398 | -0.68(-7.85%) |
Aug 22, 2002 | 8.715 | 9.050 | 8.500 | 8.660 | 1,372,700 | -0.04(-0.46%) |
Aug 21, 2002 | 8.320 | 8.750 | 8.255 | 8.700 | 2,595,325 | +0.48(+5.84%) |
Aug 20, 2002 | 7.975 | 8.525 | 7.850 | 8.220 | 2,763,104 | +1.00(+13.77%) |
Aug 16, 2002 | 6.795 | 7.345 | 6.695 | 7.225 | 1,476,139 | +0.37(+5.38%) |
Aug 15, 2002 | 6.605 | 6.995 | 6.520 | 6.856 | 1,347,317 | +0.27(+4.04%) |
Aug 14, 2002 | 6.300 | 6.600 | 6.065 | 6.590 | 1,602,700 | +0.33(+5.27%) |
Aug 13, 2002 | 6.450 | 6.705 | 6.225 | 6.260 | 2,080,400 | -0.23(-3.54%) |
Aug 12, 2002 | 6.505 | 6.575 | 6.280 | 6.490 | 116,260,000 | -0.10(-1.59%) |
Aug 07, 2002 | 6.650 | 6.805 | 6.200 | 6.595 | 1,391,440 | +0.07(+1.07%) |
Aug 06, 2002 | 6.105 | 6.795 | 6.100 | 6.525 | 1,723,077 | +0.58(+9.76%) |
Aug 05, 2002 | 6.540 | 6.700 | 5.855 | 5.945 | 2,190,200 | -0.64(-9.79%) |
Aug 02, 2002 | 6.590 | 6.775 | 6.340 | 6.590 | 1,018,194 | -0.01(-0.15%) |
Aug 01, 2002 | 7.170 | 7.280 | 6.585 | 6.600 | 1,421,863 | -0.58(-8.08%) |
Jul 31, 2002 | 7.625 | 7.750 | 7.095 | 7.180 | 1,298,800 | -0.62(-7.95%) |
Jul 30, 2002 | 7.640 | 7.850 | 7.350 | 7.800 | 1,891,100 | +0.13(+1.69%) |
Jul 29, 2002 | 7.105 | 7.700 | 7.080 | 7.670 | 1,467,745 | +0.74(+10.60%) |
Jul 26, 2002 | 6.960 | 7.310 | 6.630 | 6.935 | 1,250,840 | +0.11(+1.69%) |
Jul 25, 2002 | 7.625 | 7.925 | 6.625 | 6.820 | 2,204,223 | -0.93(-11.99%) |
Jul 24, 2002 | 7.000 | 7.750 | 6.750 | 7.750 | 1,486,841 | +0.55(+7.71%) |
Jul 23, 2002 | 7.820 | 7.950 | 7.080 | 7.195 | 1,536,520 | -0.42(-5.58%) |
Jul 22, 2002 | 7.585 | 8.050 | 7.425 | 7.620 | 1,994,830 | +0.08(+1.06%) |
Jul 19, 2002 | 7.400 | 7.610 | 7.320 | 7.540 | 1,953,700 | +0.04(+0.53%) |
Jul 17, 2002 | 7.615 | 7.750 | 7.255 | 7.500 | 1,229,700 | +0.30(+4.17%) |
Jul 12, 2002 | 7.380 | 7.450 | 6.980 | 7.200 | 1,757,400 | -0.08(-1.03%) |
Jul 11, 2002 | 6.410 | 7.285 | 6.410 | 7.275 | 1,638,500 | +0.70(+10.56%) |
Jul 10, 2002 | 6.640 | 6.830 | 6.375 | 6.580 | 1,533,200 | +0.13(+2.09%) |
Jul 09, 2002 | 6.330 | 6.445 | 6.330 | 6.445 | 1,230,900 | +0.12(+1.82%) |
Jul 08, 2002 | 6.540 | 6.540 | 6.330 | 6.330 | 875,900 | -0.21(-3.21%) |
Jul 05, 2002 | 6.200 | 6.610 | 6.195 | 6.540 | 704,700 | +0.47(+7.74%) |
Jul 04, 2002 | 5.800 | 6.140 | 5.675 | 6.070 | 1,477,700 | +0.00(+0.00%) |
Jul 03, 2002 | 5.800 | 6.140 | 5.675 | 6.070 | 1,476,700 | +0.24(+4.12%) |
Jul 02, 2002 | 6.125 | 6.200 | 5.525 | 5.830 | 1,889,000 | -0.38(-6.19%) |