Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.776 | 5.778 | 5.531 | 5.628 | 3,961,410 | -0.17(-2.93%) |
Sep 27, 2002 | 6.001 | 6.069 | 5.742 | 5.798 | 1,773,258 | -0.21(-3.56%) |
Sep 26, 2002 | 5.950 | 6.193 | 5.928 | 6.012 | 4,794,819 | +0.25(+4.33%) |
Sep 25, 2002 | 5.652 | 5.862 | 5.555 | 5.762 | 4,138,509 | +0.20(+3.57%) |
Sep 24, 2002 | 5.685 | 5.815 | 5.564 | 5.564 | 3,437,359 | -0.17(-3.00%) |
Sep 23, 2002 | 5.840 | 5.840 | 5.597 | 5.736 | 2,595,797 | -0.10(-1.78%) |
Sep 20, 2002 | 5.795 | 5.875 | 5.696 | 5.840 | 4,070,115 | +0.10(+1.73%) |
Sep 19, 2002 | 6.071 | 6.124 | 5.696 | 5.740 | 3,048,283 | -0.46(-7.44%) |
Sep 18, 2002 | 6.336 | 6.385 | 6.151 | 6.202 | 1,776,882 | -0.20(-3.14%) |
Sep 17, 2002 | 6.568 | 6.601 | 6.376 | 6.403 | 1,421,324 | -0.07(-1.06%) |
Sep 16, 2002 | 6.535 | 6.568 | 6.392 | 6.471 | 996,920 | -0.06(-0.98%) |
Sep 13, 2002 | 6.568 | 6.581 | 6.502 | 6.535 | 1,648,247 | -0.08(-1.17%) |
Sep 12, 2002 | 6.811 | 6.811 | 6.573 | 6.612 | 1,777,788 | -0.20(-2.92%) |
Sep 11, 2002 | 6.877 | 6.955 | 6.804 | 6.811 | 527,674 | -0.01(-0.16%) |
Sep 10, 2002 | 6.712 | 6.860 | 6.657 | 6.822 | 1,316,695 | +0.18(+2.66%) |
Sep 09, 2002 | 6.612 | 6.769 | 6.509 | 6.645 | 986,049 | +0.00(+0.00%) |
Sep 06, 2002 | 6.370 | 6.705 | 6.370 | 6.645 | 1,896,911 | +0.33(+5.24%) |
Sep 05, 2002 | 6.546 | 6.546 | 6.305 | 6.314 | 2,011,052 | -0.28(-4.25%) |
Sep 04, 2002 | 6.657 | 6.681 | 6.332 | 6.595 | 3,569,617 | -0.06(-0.83%) |
Sep 03, 2002 | 6.756 | 6.756 | 6.645 | 6.650 | 2,107,981 | -0.36(-5.10%) |
Aug 30, 2002 | 7.036 | 7.197 | 6.910 | 7.008 | 317,057 | -0.05(-0.66%) |
Aug 29, 2002 | 6.623 | 7.065 | 6.570 | 7.054 | 3,124,830 | +0.25(+3.73%) |
Aug 28, 2002 | 7.109 | 7.109 | 6.747 | 6.800 | 3,562,370 | -0.36(-5.03%) |
Aug 27, 2002 | 7.518 | 7.562 | 7.109 | 7.160 | 1,825,346 | -0.32(-4.34%) |
Aug 26, 2002 | 7.054 | 7.491 | 7.054 | 7.484 | 1,464,353 | +0.44(+6.30%) |
Aug 23, 2002 | 7.330 | 7.332 | 7.041 | 7.041 | 1,825,799 | -0.34(-4.58%) |
Aug 22, 2002 | 7.429 | 7.493 | 7.197 | 7.378 | 2,258,357 | -0.15(-1.99%) |
Aug 21, 2002 | 7.164 | 7.529 | 7.164 | 7.529 | 2,047,287 | +0.42(+5.90%) |
Aug 20, 2002 | 7.385 | 7.385 | 7.023 | 7.109 | 2,676,420 | -0.18(-2.42%) |
Aug 16, 2002 | 7.054 | 7.385 | 6.884 | 7.286 | 3,242,594 | +0.22(+3.06%) |
Aug 15, 2002 | 6.645 | 7.087 | 6.579 | 7.069 | 3,594,982 | +0.47(+7.20%) |
Aug 14, 2002 | 6.314 | 6.601 | 6.226 | 6.595 | 3,782,046 | +0.33(+5.25%) |
Aug 13, 2002 | 6.394 | 6.535 | 6.252 | 6.266 | 2,698,161 | -0.13(-1.97%) |
Aug 12, 2002 | 6.237 | 6.557 | 6.182 | 6.392 | 2,495,244 | +0.19(+3.14%) |
Aug 07, 2002 | 6.347 | 6.347 | 5.979 | 6.197 | 2,314,521 | +0.08(+1.34%) |
Aug 06, 2002 | 5.895 | 6.222 | 5.895 | 6.116 | 2,328,109 | +0.49(+8.63%) |
Aug 05, 2002 | 5.946 | 5.968 | 5.630 | 5.630 | 2,971,284 | -0.31(-5.17%) |
Aug 02, 2002 | 6.336 | 6.403 | 5.802 | 5.937 | 7,343,510 | -0.39(-6.14%) |
Aug 01, 2002 | 6.645 | 6.645 | 6.288 | 6.325 | 4,937,042 | -0.35(-5.29%) |
Jul 31, 2002 | 6.800 | 6.809 | 6.679 | 6.679 | 4,140,774 | -0.12(-1.75%) |
Jul 30, 2002 | 6.855 | 7.098 | 6.668 | 6.798 | 4,061,509 | -0.11(-1.53%) |
Jul 29, 2002 | 6.535 | 6.921 | 6.535 | 6.904 | 4,982,789 | +0.48(+7.46%) |
Jul 26, 2002 | 6.765 | 6.778 | 6.259 | 6.425 | 5,104,629 | -0.33(-4.90%) |
Jul 25, 2002 | 7.363 | 7.385 | 6.535 | 6.756 | 11,157,262 | -0.61(-8.25%) |
Jul 24, 2002 | 6.734 | 7.394 | 6.725 | 7.363 | 3,809,222 | +0.29(+4.06%) |
Jul 23, 2002 | 7.540 | 7.606 | 6.981 | 7.076 | 3,043,754 | -0.43(-5.76%) |
Jul 22, 2002 | 7.716 | 7.840 | 7.442 | 7.509 | 1,968,475 | -0.21(-2.69%) |
Jul 19, 2002 | 7.904 | 7.926 | 7.705 | 7.716 | 1,531,841 | -0.14(-1.83%) |
Jul 17, 2002 | 7.882 | 7.975 | 7.749 | 7.860 | 2,392,427 | -0.13(-1.66%) |
Jul 12, 2002 | 7.893 | 8.167 | 7.871 | 7.992 | 1,267,778 | +0.10(+1.26%) |
Jul 11, 2002 | 7.727 | 7.902 | 7.526 | 7.893 | 1,970,287 | +0.17(+2.17%) |
Jul 10, 2002 | 7.990 | 7.990 | 7.690 | 7.725 | 1,980,252 | -0.21(-2.64%) |
Jul 09, 2002 | 8.169 | 8.343 | 7.906 | 7.935 | 1,453,936 | -0.23(-2.86%) |
Jul 08, 2002 | 8.147 | 8.169 | 8.147 | 8.169 | 3,323,218 | +0.02(+0.27%) |
Jul 05, 2002 | 7.935 | 8.213 | 7.935 | 8.147 | 2,220,763 | +0.27(+3.39%) |
Jul 04, 2002 | 7.871 | 7.948 | 7.624 | 7.880 | 2,146,481 | +0.00(+0.00%) |
Jul 03, 2002 | 7.871 | 7.948 | 7.624 | 7.880 | 2,146,481 | +0.02(+0.31%) |
Jul 02, 2002 | 8.072 | 8.072 | 7.694 | 7.855 | 4,420,691 | -0.22(-2.68%) |