Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.335 | 7.342 | 6.998 | 7.043 | 9,526,191 | -0.46(-6.14%) |
Sep 27, 2002 | 7.952 | 7.952 | 7.498 | 7.504 | 4,965,665 | -0.58(-7.15%) |
Sep 26, 2002 | 8.082 | 8.309 | 7.887 | 8.082 | 8,162,423 | +0.30(+3.84%) |
Sep 25, 2002 | 7.628 | 7.842 | 7.517 | 7.783 | 3,660,281 | +0.21(+2.83%) |
Sep 24, 2002 | 7.770 | 7.822 | 7.400 | 7.569 | 8,198,778 | -0.34(-4.27%) |
Sep 23, 2002 | 7.822 | 7.998 | 7.757 | 7.907 | 5,112,779 | -0.15(-1.85%) |
Sep 20, 2002 | 7.985 | 8.082 | 7.939 | 8.056 | 5,593,402 | +0.12(+1.55%) |
Sep 19, 2002 | 7.952 | 8.050 | 7.933 | 7.933 | 3,886,112 | -0.18(-2.24%) |
Sep 18, 2002 | 8.050 | 8.127 | 7.874 | 8.114 | 6,171,844 | +0.06(+0.81%) |
Sep 17, 2002 | 8.264 | 8.277 | 8.017 | 8.050 | 3,604,825 | -0.06(-0.80%) |
Sep 16, 2002 | 8.050 | 8.225 | 7.985 | 8.114 | 3,106,795 | +0.01(+0.16%) |
Sep 13, 2002 | 7.842 | 8.218 | 7.803 | 8.101 | 4,424,040 | +0.22(+2.80%) |
Sep 12, 2002 | 7.985 | 8.173 | 7.835 | 7.881 | 6,454,364 | -0.29(-3.57%) |
Sep 11, 2002 | 8.179 | 8.316 | 8.082 | 8.173 | 5,716,946 | -0.01(-0.08%) |
Sep 10, 2002 | 8.186 | 8.439 | 8.114 | 8.179 | 14,309,466 | -0.45(-5.26%) |
Sep 09, 2002 | 8.452 | 8.731 | 8.277 | 8.634 | 5,742,056 | +0.12(+1.37%) |
Sep 06, 2002 | 8.244 | 8.582 | 8.244 | 8.517 | 7,309,010 | +0.43(+5.38%) |
Sep 05, 2002 | 7.693 | 8.342 | 7.693 | 8.082 | 3,234,961 | +0.36(+4.62%) |
Sep 04, 2002 | 7.478 | 7.725 | 7.459 | 7.725 | 5,689,834 | +0.25(+3.30%) |
Sep 03, 2002 | 7.550 | 7.550 | 7.342 | 7.478 | 5,778,719 | -0.14(-1.79%) |
Aug 30, 2002 | 7.498 | 7.725 | 7.498 | 7.615 | 3,892,274 | -0.03(-0.42%) |
Aug 29, 2002 | 7.485 | 7.647 | 7.374 | 7.647 | 3,446,774 | +0.11(+1.46%) |
Aug 28, 2002 | 7.563 | 7.628 | 7.504 | 7.537 | 3,457,711 | -0.09(-1.19%) |
Aug 27, 2002 | 7.770 | 7.770 | 7.530 | 7.628 | 8,103,115 | -0.14(-1.84%) |
Aug 26, 2002 | 7.660 | 7.777 | 7.563 | 7.770 | 3,834,353 | +0.18(+2.31%) |
Aug 23, 2002 | 7.660 | 7.693 | 7.556 | 7.595 | 8,372,233 | -0.20(-2.58%) |
Aug 22, 2002 | 7.874 | 7.881 | 7.628 | 7.796 | 8,681,250 | -0.02(-0.25%) |
Aug 21, 2002 | 7.680 | 7.868 | 7.660 | 7.816 | 4,798,526 | +0.11(+1.43%) |
Aug 20, 2002 | 7.822 | 7.829 | 7.582 | 7.705 | 6,029,967 | +0.14(+1.80%) |
Aug 16, 2002 | 7.822 | 7.913 | 7.472 | 7.569 | 16,386,311 | -0.87(-10.31%) |
Aug 15, 2002 | 8.153 | 8.699 | 8.114 | 8.439 | 11,234,096 | +0.35(+4.33%) |
Aug 14, 2002 | 7.413 | 8.114 | 7.413 | 8.088 | 7,328,573 | +0.74(+10.07%) |
Aug 13, 2002 | 6.978 | 7.595 | 6.978 | 7.348 | 7,001,534 | +0.27(+3.85%) |
Aug 12, 2002 | 7.121 | 7.173 | 7.011 | 7.076 | 6,452,053 | -0.16(-2.24%) |
Aug 07, 2002 | 7.361 | 7.413 | 6.888 | 7.238 | 7,885,603 | -0.06(-0.80%) |
Aug 06, 2002 | 7.141 | 7.407 | 7.141 | 7.297 | 8,568,180 | +0.22(+3.12%) |
Aug 05, 2002 | 7.783 | 7.400 | 6.978 | 7.076 | 7,406,058 | -0.23(-3.11%) |
Aug 02, 2002 | 7.628 | 7.731 | 7.069 | 7.303 | 6,779,708 | -0.32(-4.26%) |
Aug 01, 2002 | 7.952 | 7.972 | 7.556 | 7.628 | 6,276,749 | -0.26(-3.29%) |
Jul 31, 2002 | 8.361 | 8.361 | 7.725 | 7.887 | 6,956,553 | -0.42(-5.08%) |
Jul 30, 2002 | 8.504 | 8.510 | 8.017 | 8.309 | 7,081,946 | -0.29(-3.40%) |
Jul 29, 2002 | 8.050 | 8.764 | 8.017 | 8.601 | 8,291,668 | +0.68(+8.61%) |
Jul 26, 2002 | 7.667 | 7.920 | 7.582 | 7.920 | 5,250,958 | +0.25(+3.30%) |
Jul 25, 2002 | 7.952 | 7.959 | 7.407 | 7.667 | 11,899,728 | -0.05(-0.59%) |
Jul 24, 2002 | 6.816 | 7.725 | 5.907 | 7.712 | 15,845,456 | +0.32(+4.30%) |
Jul 23, 2002 | 7.504 | 7.705 | 7.180 | 7.394 | 9,261,694 | -0.18(-2.32%) |
Jul 22, 2002 | 7.790 | 8.037 | 7.472 | 7.569 | 7,917,336 | -0.32(-4.03%) |
Jul 19, 2002 | 8.024 | 8.037 | 7.731 | 7.887 | 6,626,125 | -0.50(-5.96%) |
Jul 17, 2002 | 8.296 | 8.627 | 8.037 | 8.387 | 8,308,921 | -0.53(-5.97%) |
Jul 12, 2002 | 9.023 | 9.056 | 8.705 | 8.919 | 4,268,454 | -0.13(-1.43%) |
Jul 11, 2002 | 9.445 | 9.608 | 8.744 | 9.049 | 9,645,730 | -0.45(-4.72%) |
Jul 10, 2002 | 9.575 | 9.692 | 9.315 | 9.497 | 2,095,022 | -0.11(-1.15%) |
Jul 09, 2002 | 9.276 | 9.737 | 9.478 | 9.608 | 7,783,779 | +0.33(+3.57%) |
Jul 08, 2002 | 9.328 | 9.328 | 9.276 | 9.276 | 4,674,827 | -0.06(-0.69%) |
Jul 05, 2002 | 9.134 | 9.426 | 9.101 | 9.341 | 1,972,248 | +0.20(+2.20%) |
Jul 04, 2002 | 8.874 | 9.153 | 8.848 | 9.140 | 3,776,740 | +0.00(+0.00%) |
Jul 03, 2002 | 8.874 | 9.153 | 8.848 | 9.140 | 3,776,740 | +0.17(+1.88%) |
Jul 02, 2002 | 8.816 | 9.127 | 8.699 | 8.971 | 6,216,671 | +0.09(+1.02%) |