Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.862 | 6.899 | 6.656 | 6.858 | 2,007,589 | -0.00(-0.04%) |
Sep 27, 2002 | 7.028 | 7.037 | 6.860 | 6.860 | 2,828,876 | -0.17(-2.47%) |
Sep 26, 2002 | 6.916 | 7.065 | 6.915 | 7.034 | 2,408,778 | +0.15(+2.16%) |
Sep 25, 2002 | 6.806 | 6.939 | 6.722 | 6.886 | 3,112,503 | +0.18(+2.67%) |
Sep 24, 2002 | 6.794 | 6.853 | 6.690 | 6.707 | 3,155,253 | -0.17(-2.41%) |
Sep 23, 2002 | 7.006 | 7.022 | 6.796 | 6.873 | 2,302,726 | -0.24(-3.42%) |
Sep 20, 2002 | 7.117 | 7.191 | 7.074 | 7.116 | 2,628,281 | -0.00(-0.02%) |
Sep 19, 2002 | 7.158 | 7.278 | 7.104 | 7.117 | 1,739,582 | -0.11(-1.53%) |
Sep 18, 2002 | 7.244 | 7.293 | 7.138 | 7.228 | 2,580,599 | -0.11(-1.54%) |
Sep 17, 2002 | 7.733 | 7.768 | 7.335 | 7.341 | 2,624,993 | -0.34(-4.45%) |
Sep 16, 2002 | 7.662 | 7.730 | 7.641 | 7.683 | 1,516,790 | +0.02(+0.27%) |
Sep 13, 2002 | 7.616 | 7.694 | 7.596 | 7.662 | 1,523,367 | +0.02(+0.21%) |
Sep 12, 2002 | 7.630 | 7.660 | 7.582 | 7.646 | 1,666,414 | -0.01(-0.19%) |
Sep 11, 2002 | 7.736 | 7.742 | 7.653 | 7.661 | 766,205 | +0.04(+0.49%) |
Sep 10, 2002 | 7.724 | 7.724 | 7.581 | 7.623 | 1,649,972 | +0.00(+0.06%) |
Sep 09, 2002 | 7.596 | 7.653 | 7.557 | 7.618 | 1,229,052 | +0.02(+0.29%) |
Sep 06, 2002 | 7.663 | 7.669 | 7.537 | 7.596 | 1,404,161 | +0.05(+0.64%) |
Sep 05, 2002 | 7.532 | 7.566 | 7.456 | 7.548 | 1,416,493 | -0.01(-0.19%) |
Sep 04, 2002 | 7.483 | 7.600 | 7.402 | 7.562 | 1,851,388 | +0.10(+1.40%) |
Sep 03, 2002 | 7.560 | 7.578 | 7.449 | 7.458 | 1,611,333 | -0.21(-2.73%) |
Aug 30, 2002 | 7.663 | 7.753 | 7.663 | 7.667 | 959,400 | -0.02(-0.21%) |
Aug 29, 2002 | 7.566 | 7.740 | 7.481 | 7.683 | 1,409,094 | +0.02(+0.25%) |
Aug 28, 2002 | 7.736 | 7.742 | 7.628 | 7.663 | 919,117 | -0.13(-1.64%) |
Aug 27, 2002 | 7.943 | 8.021 | 7.774 | 7.791 | 2,580,599 | -0.04(-0.56%) |
Aug 26, 2002 | 7.736 | 7.869 | 7.651 | 7.835 | 1,469,930 | +0.17(+2.16%) |
Aug 23, 2002 | 7.815 | 7.834 | 7.618 | 7.669 | 1,467,464 | -0.18(-2.31%) |
Aug 22, 2002 | 7.815 | 7.889 | 7.724 | 7.851 | 2,298,616 | +0.11(+1.48%) |
Aug 21, 2002 | 7.602 | 7.829 | 7.602 | 7.736 | 2,624,171 | +0.20(+2.70%) |
Aug 20, 2002 | 7.508 | 7.611 | 7.463 | 7.533 | 1,909,758 | +0.24(+3.30%) |
Aug 16, 2002 | 7.310 | 7.331 | 7.171 | 7.292 | 1,711,630 | -0.02(-0.25%) |
Aug 15, 2002 | 7.225 | 7.365 | 7.118 | 7.310 | 2,752,420 | +0.20(+2.82%) |
Aug 14, 2002 | 6.976 | 7.161 | 6.885 | 7.110 | 2,394,802 | +0.14(+2.02%) |
Aug 13, 2002 | 6.955 | 7.071 | 6.946 | 6.969 | 2,270,664 | +0.01(+0.12%) |
Aug 12, 2002 | 7.025 | 7.025 | 6.939 | 6.960 | 1,666,414 | -0.12(-1.70%) |
Aug 07, 2002 | 7.039 | 7.127 | 6.909 | 7.081 | 2,463,037 | +0.13(+1.89%) |
Aug 06, 2002 | 6.690 | 7.019 | 6.629 | 6.949 | 4,936,762 | +0.35(+5.31%) |
Aug 05, 2002 | 6.873 | 6.873 | 6.575 | 6.599 | 2,035,541 | -0.29(-4.15%) |
Aug 02, 2002 | 7.122 | 7.122 | 6.815 | 6.885 | 3,124,013 | -0.24(-3.33%) |
Aug 01, 2002 | 7.177 | 7.182 | 7.043 | 7.122 | 2,658,699 | -0.03(-0.46%) |
Jul 31, 2002 | 7.171 | 7.189 | 7.043 | 7.155 | 4,176,312 | -0.04(-0.57%) |
Jul 30, 2002 | 7.286 | 7.329 | 7.178 | 7.196 | 4,255,234 | -0.17(-2.30%) |
Jul 29, 2002 | 7.189 | 7.408 | 7.177 | 7.365 | 3,124,835 | +0.30(+4.31%) |
Jul 26, 2002 | 7.250 | 7.265 | 7.044 | 7.061 | 2,795,991 | -0.13(-1.81%) |
Jul 25, 2002 | 7.177 | 7.345 | 7.025 | 7.191 | 4,002,025 | -0.12(-1.65%) |
Jul 24, 2002 | 6.690 | 7.335 | 6.556 | 7.312 | 3,834,315 | +0.58(+8.68%) |
Jul 23, 2002 | 6.854 | 6.949 | 6.702 | 6.728 | 1,949,219 | -0.16(-2.30%) |
Jul 22, 2002 | 7.055 | 7.177 | 6.812 | 6.886 | 2,613,483 | -0.30(-4.20%) |
Jul 19, 2002 | 7.140 | 7.286 | 7.116 | 7.188 | 2,897,933 | -0.22(-2.97%) |
Jul 17, 2002 | 7.724 | 7.846 | 7.304 | 7.408 | 2,785,304 | -0.29(-3.75%) |
Jul 12, 2002 | 7.700 | 7.733 | 7.608 | 7.696 | 2,847,784 | +0.09(+1.15%) |
Jul 11, 2002 | 7.815 | 7.824 | 7.542 | 7.608 | 4,995,954 | -0.26(-3.26%) |
Jul 10, 2002 | 7.967 | 7.982 | 7.848 | 7.865 | 1,980,459 | -0.13(-1.58%) |
Jul 09, 2002 | 8.072 | 8.072 | 7.992 | 7.992 | 1,354,835 | -0.08(-0.99%) |
Jul 08, 2002 | 8.303 | 8.259 | 8.077 | 8.072 | 843,483 | -0.23(-2.78%) |
Jul 05, 2002 | 8.150 | 8.360 | 8.127 | 8.303 | 1,022,703 | +0.32(+4.02%) |
Jul 04, 2002 | 7.967 | 8.052 | 7.876 | 7.982 | 1,159,173 | +0.00(+0.00%) |
Jul 03, 2002 | 7.967 | 8.052 | 7.876 | 7.982 | 1,159,173 | -0.02(-0.20%) |
Jul 02, 2002 | 8.113 | 8.125 | 7.865 | 7.998 | 3,071,398 | -0.04(-0.45%) |