Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.892 | 6.927 | 6.698 | 6.788 | 11,120,109 | -0.24(-3.42%) |
Sep 27, 2002 | 7.196 | 7.319 | 6.993 | 7.028 | 6,724,531 | -0.21(-2.88%) |
Sep 26, 2002 | 6.931 | 7.307 | 6.883 | 7.236 | 12,797,205 | +0.39(+5.70%) |
Sep 25, 2002 | 6.804 | 6.938 | 6.571 | 6.846 | 13,813,095 | +0.12(+1.81%) |
Sep 24, 2002 | 6.933 | 6.966 | 6.672 | 6.724 | 8,510,129 | -0.21(-2.98%) |
Sep 23, 2002 | 6.972 | 7.051 | 6.823 | 6.931 | 7,142,389 | +0.00(+0.05%) |
Sep 20, 2002 | 7.032 | 7.077 | 6.850 | 6.927 | 8,782,940 | -0.02(-0.28%) |
Sep 19, 2002 | 7.060 | 7.284 | 6.931 | 6.947 | 14,757,594 | -0.34(-4.72%) |
Sep 18, 2002 | 7.363 | 7.538 | 7.233 | 7.291 | 6,876,093 | -0.05(-0.65%) |
Sep 17, 2002 | 7.351 | 7.459 | 7.258 | 7.339 | 6,181,175 | -0.18(-2.39%) |
Sep 16, 2002 | 7.522 | 7.655 | 7.430 | 7.519 | 5,657,649 | -0.00(-0.05%) |
Sep 13, 2002 | 7.360 | 7.589 | 7.296 | 7.522 | 5,239,791 | +0.13(+1.72%) |
Sep 12, 2002 | 7.642 | 7.695 | 7.342 | 7.395 | 5,143,755 | -0.28(-3.61%) |
Sep 11, 2002 | 7.819 | 7.845 | 7.692 | 7.672 | 4,376,597 | -0.03(-0.39%) |
Sep 10, 2002 | 7.519 | 7.766 | 7.519 | 7.702 | 6,489,398 | +0.18(+2.44%) |
Sep 09, 2002 | 7.455 | 7.573 | 7.300 | 7.519 | 5,445,179 | +0.06(+0.85%) |
Sep 06, 2002 | 7.342 | 7.492 | 7.325 | 7.455 | 424,939 | +0.28(+3.96%) |
Sep 05, 2002 | 7.236 | 7.376 | 7.125 | 7.171 | 7,699,910 | -0.10(-1.41%) |
Sep 04, 2002 | 7.162 | 7.307 | 6.940 | 7.273 | 7,993,968 | +0.16(+2.18%) |
Sep 03, 2002 | 7.420 | 7.446 | 7.088 | 7.118 | 8,961,415 | -0.51(-6.67%) |
Aug 30, 2002 | 7.549 | 7.766 | 7.524 | 7.626 | 5,318,264 | +0.05(+0.72%) |
Aug 29, 2002 | 7.510 | 7.736 | 7.455 | 7.572 | 42,437,328 | -0.07(-0.92%) |
Aug 28, 2002 | 7.690 | 7.801 | 7.545 | 7.642 | 7,752,319 | -0.15(-1.88%) |
Aug 27, 2002 | 8.092 | 8.098 | 7.662 | 7.789 | 7,520,869 | -0.19(-2.35%) |
Aug 26, 2002 | 7.722 | 8.015 | 7.625 | 7.976 | 7,337,295 | +0.29(+3.79%) |
Aug 23, 2002 | 7.704 | 7.907 | 7.633 | 7.685 | 10,235,385 | -0.08(-1.05%) |
Aug 22, 2002 | 7.243 | 7.826 | 7.212 | 7.766 | 11,390,938 | +0.51(+7.00%) |
Aug 21, 2002 | 7.236 | 7.321 | 7.081 | 7.258 | 1,246,490 | -0.07(-0.94%) |
Aug 20, 2002 | 7.508 | 7.508 | 7.236 | 7.326 | 10,685,254 | -0.26(-3.47%) |
Aug 16, 2002 | 7.660 | 7.660 | 7.455 | 7.589 | 7,800,479 | -0.14(-1.83%) |
Aug 15, 2002 | 7.319 | 7.766 | 7.309 | 7.731 | 12,252,716 | +0.36(+4.91%) |
Aug 14, 2002 | 7.104 | 7.369 | 6.945 | 7.369 | 7,554,580 | +0.37(+5.32%) |
Aug 13, 2002 | 7.219 | 7.333 | 6.987 | 6.996 | 8,676,139 | -0.29(-4.02%) |
Aug 12, 2002 | 7.051 | 7.378 | 6.919 | 7.289 | 7,031,338 | +0.70(+10.63%) |
Aug 07, 2002 | 6.672 | 6.672 | 6.329 | 6.589 | 11,086,114 | -0.06(-0.88%) |
Aug 06, 2002 | 6.495 | 6.839 | 6.495 | 6.647 | 7,707,842 | +0.25(+3.92%) |
Aug 05, 2002 | 6.670 | 6.804 | 6.379 | 6.396 | 7,975,554 | -0.31(-4.63%) |
Aug 02, 2002 | 6.989 | 7.067 | 6.613 | 6.707 | 10,348,702 | -0.29(-4.19%) |
Aug 01, 2002 | 7.316 | 7.483 | 6.970 | 7.000 | 16,018,533 | -0.58(-7.60%) |
Jul 31, 2002 | 7.755 | 7.757 | 7.423 | 7.575 | 8,495,681 | -0.13(-1.65%) |
Jul 30, 2002 | 7.552 | 7.764 | 7.395 | 7.702 | 10,209,322 | +0.15(+1.94%) |
Jul 29, 2002 | 7.192 | 7.572 | 7.178 | 7.556 | 9,642,452 | +0.41(+5.70%) |
Jul 26, 2002 | 7.194 | 7.309 | 7.042 | 7.148 | 9,205,614 | -0.04(-0.61%) |
Jul 25, 2002 | 7.139 | 7.439 | 7.030 | 7.192 | 11,927,778 | +0.03(+0.37%) |
Jul 24, 2002 | 6.435 | 7.222 | 6.430 | 7.166 | 12,847,631 | +0.53(+7.98%) |
Jul 23, 2002 | 6.883 | 7.023 | 6.610 | 6.636 | 10,310,741 | -0.26(-3.84%) |
Jul 22, 2002 | 7.291 | 7.409 | 6.807 | 6.901 | 13,385,322 | -0.56(-7.56%) |
Jul 19, 2002 | 7.722 | 7.722 | 7.236 | 7.466 | 12,078,490 | -0.04(-0.47%) |
Jul 17, 2002 | 7.633 | 7.736 | 7.386 | 7.501 | 9,933,394 | -0.13(-1.71%) |
Jul 12, 2002 | 7.660 | 7.794 | 7.466 | 7.632 | 8,236,467 | +0.00(+0.05%) |
Jul 11, 2002 | 7.598 | 7.695 | 7.443 | 7.628 | 11,291,218 | -0.08(-1.08%) |
Jul 10, 2002 | 8.004 | 8.110 | 7.674 | 7.711 | 9,065,383 | -0.19(-2.41%) |
Jul 09, 2002 | 7.953 | 7.953 | 7.902 | 7.902 | 7,332,479 | -0.05(-0.64%) |
Jul 08, 2002 | 8.246 | 8.216 | 7.995 | 7.953 | 6,280,611 | -0.29(-3.55%) |
Jul 05, 2002 | 8.248 | 8.278 | 8.136 | 8.246 | 3,779,415 | +0.13(+1.57%) |
Jul 04, 2002 | 8.004 | 8.154 | 7.748 | 8.119 | 7,169,018 | +0.00(+0.00%) |
Jul 03, 2002 | 8.004 | 8.154 | 7.748 | 8.119 | 7,167,319 | +0.07(+0.88%) |
Jul 02, 2002 | 8.260 | 8.316 | 7.902 | 8.048 | 7,541,266 | -0.17(-2.06%) |