Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.316 | 7.419 | 7.135 | 7.241 | 6,155,082 | -0.22(-2.96%) |
Sep 27, 2002 | 7.689 | 7.704 | 7.432 | 7.461 | 4,255,002 | -0.23(-2.94%) |
Sep 26, 2002 | 7.468 | 7.728 | 7.407 | 7.687 | 5,261,783 | +0.26(+3.51%) |
Sep 25, 2002 | 7.201 | 7.465 | 7.185 | 7.427 | 5,036,638 | +0.31(+4.33%) |
Sep 24, 2002 | 7.206 | 7.325 | 7.109 | 7.119 | 6,480,055 | -0.09(-1.19%) |
Sep 23, 2002 | 7.217 | 7.260 | 7.152 | 7.204 | 3,386,888 | -0.07(-0.93%) |
Sep 20, 2002 | 7.185 | 7.298 | 7.181 | 7.272 | 5,595,253 | +0.06(+0.78%) |
Sep 19, 2002 | 7.127 | 7.447 | 7.063 | 7.216 | 4,308,709 | -0.00(-0.05%) |
Sep 18, 2002 | 7.310 | 7.313 | 7.048 | 7.219 | 4,919,514 | -0.09(-1.24%) |
Sep 17, 2002 | 7.554 | 7.588 | 7.277 | 7.310 | 3,294,948 | -0.16(-2.18%) |
Sep 16, 2002 | 7.534 | 7.560 | 7.432 | 7.473 | 3,247,310 | -0.04(-0.50%) |
Sep 13, 2002 | 7.621 | 7.621 | 7.387 | 7.511 | 5,667,773 | -0.25(-3.23%) |
Sep 12, 2002 | 7.756 | 7.794 | 7.654 | 7.761 | 6,156,599 | -0.00(-0.02%) |
Sep 11, 2002 | 7.959 | 7.972 | 7.745 | 7.763 | 4,383,656 | +0.05(+0.68%) |
Sep 10, 2002 | 7.621 | 7.745 | 7.610 | 7.710 | 3,337,125 | +0.08(+1.10%) |
Sep 09, 2002 | 7.382 | 7.646 | 7.185 | 7.626 | 5,025,714 | +0.24(+3.30%) |
Sep 06, 2002 | 7.498 | 7.512 | 7.366 | 7.382 | 3,768,906 | +0.02(+0.25%) |
Sep 05, 2002 | 7.440 | 7.440 | 7.292 | 7.364 | 4,381,835 | -0.12(-1.56%) |
Sep 04, 2002 | 7.559 | 7.559 | 7.325 | 7.481 | 6,295,873 | -0.09(-1.22%) |
Sep 03, 2002 | 7.885 | 7.918 | 7.547 | 7.573 | 5,411,678 | -0.46(-5.78%) |
Aug 30, 2002 | 8.022 | 8.185 | 7.964 | 8.038 | 3,150,819 | +0.02(+0.21%) |
Aug 29, 2002 | 8.008 | 8.120 | 7.939 | 8.022 | 1,244,063 | -0.02(-0.23%) |
Aug 28, 2002 | 8.079 | 8.144 | 8.010 | 8.040 | 4,185,819 | -0.08(-0.95%) |
Aug 27, 2002 | 7.992 | 8.165 | 7.918 | 8.117 | 6,260,675 | +0.22(+2.80%) |
Aug 26, 2002 | 7.910 | 7.924 | 7.728 | 7.896 | 2,326,702 | +0.05(+0.63%) |
Aug 23, 2002 | 8.017 | 8.017 | 7.822 | 7.847 | 2,467,191 | -0.18(-2.22%) |
Aug 22, 2002 | 8.017 | 8.038 | 7.910 | 8.025 | 3,259,750 | +0.03(+0.41%) |
Aug 21, 2002 | 7.992 | 8.063 | 7.834 | 7.992 | 3,299,803 | +0.11(+1.40%) |
Aug 20, 2002 | 7.975 | 7.975 | 7.786 | 7.882 | 2,475,383 | +0.13(+1.64%) |
Aug 16, 2002 | 7.811 | 7.826 | 7.679 | 7.755 | 3,431,188 | -0.06(-0.72%) |
Aug 15, 2002 | 7.865 | 8.027 | 7.700 | 7.811 | 2,609,803 | -0.05(-0.69%) |
Aug 14, 2002 | 7.704 | 7.877 | 7.415 | 7.865 | 3,888,761 | +0.15(+2.01%) |
Aug 13, 2002 | 7.728 | 8.017 | 7.710 | 7.710 | 2,976,347 | -0.18(-2.30%) |
Aug 12, 2002 | 7.898 | 7.967 | 7.761 | 7.891 | 2,537,586 | +0.25(+3.32%) |
Aug 07, 2002 | 7.453 | 7.661 | 7.336 | 7.638 | 5,087,007 | +0.23(+3.16%) |
Aug 06, 2002 | 7.250 | 7.745 | 7.127 | 7.404 | 14,007,856 | +0.11(+1.49%) |
Aug 05, 2002 | 7.643 | 7.695 | 7.260 | 7.295 | 6,477,931 | -0.39(-5.12%) |
Aug 02, 2002 | 8.091 | 8.094 | 7.572 | 7.689 | 9,173,302 | -0.40(-4.97%) |
Aug 01, 2002 | 8.371 | 8.493 | 8.091 | 8.091 | 5,808,564 | -0.30(-3.63%) |
Jul 31, 2002 | 8.379 | 8.396 | 8.140 | 8.396 | 4,673,735 | +0.02(+0.20%) |
Jul 30, 2002 | 8.206 | 8.486 | 8.017 | 8.379 | 5,127,970 | +0.15(+1.84%) |
Jul 29, 2002 | 8.272 | 8.318 | 8.114 | 8.228 | 6,895,755 | +0.12(+1.53%) |
Jul 26, 2002 | 8.112 | 8.236 | 7.893 | 8.104 | 4,647,640 | -0.05(-0.61%) |
Jul 25, 2002 | 7.951 | 8.223 | 7.786 | 8.153 | 4,753,841 | +0.04(+0.45%) |
Jul 24, 2002 | 7.580 | 8.134 | 7.552 | 8.117 | 4,779,329 | +0.34(+4.43%) |
Jul 23, 2002 | 7.745 | 7.901 | 7.621 | 7.773 | 5,621,651 | -0.01(-0.11%) |
Jul 22, 2002 | 8.074 | 8.256 | 7.745 | 7.781 | 6,669,699 | -0.31(-3.85%) |
Jul 19, 2002 | 8.198 | 8.336 | 8.030 | 8.092 | 5,844,369 | -0.30(-3.59%) |
Jul 17, 2002 | 8.437 | 8.511 | 8.132 | 8.394 | 3,921,228 | -0.02(-0.24%) |
Jul 12, 2002 | 8.537 | 8.668 | 8.308 | 8.414 | 3,760,107 | -0.05(-0.56%) |
Jul 11, 2002 | 8.330 | 8.552 | 8.196 | 8.462 | 4,737,759 | +0.02(+0.21%) |
Jul 10, 2002 | 8.771 | 8.773 | 8.420 | 8.443 | 3,804,104 | -0.18(-2.10%) |
Jul 09, 2002 | 8.750 | 8.814 | 8.701 | 8.625 | 2,811,280 | -0.18(-2.08%) |
Jul 08, 2002 | 8.898 | 8.898 | 8.808 | 8.808 | 2,595,845 | -0.12(-1.29%) |
Jul 05, 2002 | 8.659 | 8.994 | 8.621 | 8.923 | 1,946,808 | +0.30(+3.54%) |
Jul 04, 2002 | 8.625 | 8.750 | 8.406 | 8.618 | 2,366,755 | +0.00(+0.00%) |
Jul 03, 2002 | 8.625 | 8.750 | 8.406 | 8.618 | 4,049,579 | +0.03(+0.35%) |
Jul 02, 2002 | 8.766 | 8.857 | 8.462 | 8.588 | 4,318,115 | -0.16(-1.81%) |