Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.641 | 6.764 | 6.433 | 6.656 | 102,588 | -0.06(-0.87%) |
Sep 27, 2002 | 6.857 | 6.934 | 6.682 | 6.714 | 8,684,472 | -0.23(-3.24%) |
Sep 26, 2002 | 6.872 | 6.948 | 6.770 | 6.939 | 17,061,862 | +0.18(+2.73%) |
Sep 25, 2002 | 6.901 | 6.901 | 6.676 | 6.755 | 9,923,059 | +0.03(+0.43%) |
Sep 24, 2002 | 6.822 | 6.931 | 6.726 | 6.726 | 8,746,709 | -0.17(-2.42%) |
Sep 23, 2002 | 6.843 | 6.939 | 6.764 | 6.893 | 6,874,124 | +0.00(+0.04%) |
Sep 20, 2002 | 6.945 | 6.989 | 6.802 | 6.890 | 11,855,829 | +0.01(+0.13%) |
Sep 19, 2002 | 6.758 | 7.042 | 6.758 | 6.881 | 23,434,328 | +0.12(+1.77%) |
Sep 18, 2002 | 6.784 | 6.925 | 6.723 | 6.761 | 10,998,188 | -0.07(-0.99%) |
Sep 17, 2002 | 7.208 | 7.217 | 6.793 | 6.828 | 9,497,658 | -0.30(-4.19%) |
Sep 16, 2002 | 7.337 | 7.337 | 7.036 | 7.127 | 6,449,407 | -0.17(-2.32%) |
Sep 13, 2002 | 7.165 | 7.340 | 7.165 | 7.296 | 9,022,673 | +0.10(+1.42%) |
Sep 12, 2002 | 7.387 | 7.390 | 7.167 | 7.194 | 13,023,288 | -0.19(-2.61%) |
Sep 11, 2002 | 7.574 | 7.574 | 7.369 | 7.387 | 7,645,591 | -0.04(-0.59%) |
Sep 10, 2002 | 7.486 | 7.486 | 7.308 | 7.431 | 7,764,935 | -0.02(-0.31%) |
Sep 09, 2002 | 7.384 | 7.457 | 7.296 | 7.454 | 7,171,289 | +0.07(+0.95%) |
Sep 06, 2002 | 7.530 | 7.603 | 7.369 | 7.384 | 5,755,224 | -0.09(-1.17%) |
Sep 05, 2002 | 7.311 | 7.501 | 7.282 | 7.472 | 7,110,762 | +0.00(+0.04%) |
Sep 04, 2002 | 7.545 | 7.589 | 7.355 | 7.469 | 5,724,789 | -0.11(-1.39%) |
Sep 03, 2002 | 7.799 | 7.808 | 7.548 | 7.574 | 5,793,523 | -0.30(-3.79%) |
Aug 30, 2002 | 8.086 | 8.086 | 7.861 | 7.872 | 4,458,161 | -0.07(-0.92%) |
Aug 29, 2002 | 7.720 | 8.036 | 7.589 | 7.945 | 5,581,849 | +0.15(+1.95%) |
Aug 28, 2002 | 7.910 | 7.939 | 7.653 | 7.793 | 3,412,782 | -0.12(-1.48%) |
Aug 27, 2002 | 8.188 | 8.276 | 7.863 | 7.910 | 5,671,785 | -0.18(-2.28%) |
Aug 26, 2002 | 8.165 | 8.188 | 7.866 | 8.094 | 3,212,734 | +0.00(+0.04%) |
Aug 23, 2002 | 8.179 | 8.188 | 8.001 | 8.092 | 3,635,742 | -0.09(-1.07%) |
Aug 22, 2002 | 8.013 | 8.203 | 7.963 | 8.179 | 2,839,654 | +0.23(+2.83%) |
Aug 21, 2002 | 8.018 | 8.086 | 7.782 | 7.954 | 3,607,017 | +0.07(+0.85%) |
Aug 20, 2002 | 8.016 | 8.092 | 7.808 | 7.887 | 3,826,557 | +0.09(+1.12%) |
Aug 16, 2002 | 7.825 | 7.901 | 7.711 | 7.799 | 3,416,202 | -0.03(-0.34%) |
Aug 15, 2002 | 7.840 | 7.963 | 7.808 | 7.825 | 6,244,571 | -0.01(-0.19%) |
Aug 14, 2002 | 7.691 | 7.849 | 7.521 | 7.840 | 8,051,500 | +0.19(+2.52%) |
Aug 13, 2002 | 7.820 | 7.983 | 7.632 | 7.647 | 5,125,329 | -0.18(-2.28%) |
Aug 12, 2002 | 7.758 | 7.951 | 7.676 | 7.825 | 5,658,106 | +0.30(+3.96%) |
Aug 07, 2002 | 7.597 | 7.597 | 7.311 | 7.527 | 5,007,352 | +0.12(+1.58%) |
Aug 06, 2002 | 7.524 | 7.647 | 7.258 | 7.410 | 10,625,791 | -0.08(-1.13%) |
Aug 05, 2002 | 7.720 | 7.779 | 7.492 | 7.495 | 6,989,023 | -0.31(-4.01%) |
Aug 02, 2002 | 8.188 | 8.191 | 7.726 | 7.808 | 7,420,921 | -0.40(-4.91%) |
Aug 01, 2002 | 8.130 | 8.229 | 7.998 | 8.211 | 6,049,995 | -0.03(-0.39%) |
Jul 31, 2002 | 8.305 | 8.305 | 8.016 | 8.244 | 7,337,141 | +0.03(+0.32%) |
Jul 30, 2002 | 8.097 | 8.364 | 7.896 | 8.217 | 10,427,795 | +0.12(+1.48%) |
Jul 29, 2002 | 7.676 | 8.100 | 7.647 | 8.097 | 9,665,220 | +0.68(+9.19%) |
Jul 26, 2002 | 7.124 | 7.416 | 7.086 | 7.416 | 8,659,509 | +0.35(+4.92%) |
Jul 25, 2002 | 6.960 | 7.159 | 6.849 | 7.068 | 7,768,697 | +0.11(+1.64%) |
Jul 24, 2002 | 6.711 | 7.007 | 6.492 | 6.954 | 17,088,534 | +0.20(+2.99%) |
Jul 23, 2002 | 7.077 | 7.106 | 6.653 | 6.752 | 8,883,836 | -0.25(-3.59%) |
Jul 22, 2002 | 7.355 | 7.457 | 6.869 | 7.004 | 9,266,492 | -0.23(-3.23%) |
Jul 19, 2002 | 6.887 | 7.346 | 6.887 | 7.238 | 14,260,166 | -0.17(-2.33%) |
Jul 17, 2002 | 7.808 | 7.890 | 7.252 | 7.410 | 11,707,418 | -0.70(-8.59%) |
Jul 12, 2002 | 8.276 | 8.276 | 7.954 | 8.106 | 3,774,920 | -0.07(-0.82%) |
Jul 11, 2002 | 8.188 | 8.375 | 8.071 | 8.173 | 5,854,735 | -0.01(-0.11%) |
Jul 10, 2002 | 8.495 | 8.539 | 8.182 | 8.182 | 6,891,906 | -0.23(-2.75%) |
Jul 09, 2002 | 8.650 | 8.650 | 8.413 | 8.413 | 4,639,743 | -0.24(-2.74%) |
Jul 08, 2002 | 8.597 | 8.650 | 8.597 | 8.650 | 3,871,696 | +0.05(+0.61%) |
Jul 05, 2002 | 8.554 | 8.638 | 8.510 | 8.597 | 4,648,292 | +0.15(+1.73%) |
Jul 04, 2002 | 8.583 | 8.583 | 8.366 | 8.451 | 10,718,121 | +0.00(+0.00%) |
Jul 03, 2002 | 8.583 | 8.583 | 8.366 | 8.451 | 10,718,121 | +0.05(+0.63%) |
Jul 02, 2002 | 8.671 | 8.671 | 8.372 | 8.399 | 7,764,251 | -0.20(-2.31%) |