Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.539 | 6.539 | 6.284 | 6.343 | 11,237,420 | -0.41(-6.02%) |
Sep 27, 2002 | 7.137 | 7.137 | 6.710 | 6.750 | 6,909,960 | -0.39(-5.42%) |
Sep 26, 2002 | 6.966 | 7.259 | 6.966 | 7.137 | 7,573,757 | +0.23(+3.29%) |
Sep 25, 2002 | 6.738 | 6.935 | 6.611 | 6.909 | 5,674,280 | +0.29(+4.43%) |
Sep 24, 2002 | 6.440 | 6.793 | 6.406 | 6.616 | 5,633,013 | +0.03(+0.39%) |
Sep 23, 2002 | 6.696 | 6.810 | 6.514 | 6.591 | 6,267,500 | -0.23(-3.42%) |
Sep 20, 2002 | 6.895 | 6.992 | 6.773 | 6.824 | 7,189,219 | -0.04(-0.62%) |
Sep 19, 2002 | 6.625 | 7.051 | 6.625 | 6.866 | 15,424,429 | +0.04(+0.63%) |
Sep 18, 2002 | 7.023 | 7.094 | 6.750 | 6.824 | 15,639,442 | -0.42(-5.73%) |
Sep 17, 2002 | 7.108 | 7.563 | 7.108 | 7.239 | 25,760,530 | +0.39(+5.69%) |
Sep 16, 2002 | 6.869 | 6.957 | 6.693 | 6.849 | 9,603,602 | -0.02(-0.29%) |
Sep 13, 2002 | 6.690 | 6.892 | 6.684 | 6.869 | 8,185,032 | -0.10(-1.39%) |
Sep 12, 2002 | 7.040 | 7.043 | 6.881 | 6.966 | 8,313,289 | -0.09(-1.33%) |
Sep 11, 2002 | 7.108 | 7.134 | 7.048 | 7.060 | 5,392,911 | +0.11(+1.60%) |
Sep 10, 2002 | 6.923 | 7.065 | 6.883 | 6.949 | 8,602,631 | +0.05(+0.78%) |
Sep 09, 2002 | 6.810 | 6.938 | 6.568 | 6.895 | 10,218,160 | +0.07(+1.04%) |
Sep 06, 2002 | 6.511 | 6.838 | 6.397 | 6.824 | 20,225,762 | +0.57(+9.09%) |
Sep 05, 2002 | 5.800 | 6.411 | 5.743 | 6.255 | 23,235,944 | +0.45(+7.84%) |
Sep 04, 2002 | 5.886 | 5.905 | 5.718 | 5.800 | 9,837,608 | -0.03(-0.54%) |
Sep 03, 2002 | 5.871 | 5.945 | 5.772 | 5.831 | 11,845,881 | -0.20(-3.25%) |
Aug 30, 2002 | 5.962 | 6.141 | 5.928 | 6.028 | 7,145,138 | +0.06(+0.95%) |
Aug 29, 2002 | 5.718 | 5.999 | 5.686 | 5.971 | 12,322,567 | +0.17(+2.94%) |
Aug 28, 2002 | 5.985 | 5.996 | 5.681 | 5.800 | 21,057,910 | -0.43(-6.85%) |
Aug 27, 2002 | 6.497 | 6.534 | 6.190 | 6.227 | 15,190,658 | -0.26(-4.07%) |
Aug 26, 2002 | 6.593 | 6.619 | 6.397 | 6.491 | 7,931,565 | -0.06(-0.95%) |
Aug 23, 2002 | 6.659 | 6.682 | 6.542 | 6.554 | 7,175,620 | -0.17(-2.50%) |
Aug 22, 2002 | 6.625 | 6.773 | 6.494 | 6.721 | 9,582,499 | +0.15(+2.34%) |
Aug 21, 2002 | 6.400 | 6.662 | 6.340 | 6.568 | 22,771,450 | -0.22(-3.19%) |
Aug 20, 2002 | 6.804 | 6.847 | 6.653 | 6.784 | 6,872,913 | +0.12(+1.75%) |
Aug 16, 2002 | 6.605 | 6.781 | 6.369 | 6.667 | 10,834,827 | +0.07(+1.03%) |
Aug 15, 2002 | 6.568 | 6.773 | 6.522 | 6.599 | 15,482,110 | +0.05(+0.78%) |
Aug 14, 2002 | 6.397 | 6.596 | 6.355 | 6.548 | 17,237,150 | +0.23(+3.60%) |
Aug 13, 2002 | 6.494 | 6.966 | 6.298 | 6.321 | 23,856,832 | -0.08(-1.24%) |
Aug 12, 2002 | 6.050 | 6.480 | 5.982 | 6.400 | 22,293,356 | -1.65(-20.52%) |
Aug 05, 2002 | 8.189 | 8.362 | 8.032 | 8.052 | 7,098,009 | -0.16(-2.01%) |
Aug 02, 2002 | 8.800 | 8.800 | 8.046 | 8.217 | 13,324,007 | -0.60(-6.77%) |
Aug 01, 2002 | 9.255 | 9.280 | 8.786 | 8.814 | 6,617,805 | -0.54(-5.77%) |
Jul 31, 2002 | 9.454 | 9.454 | 9.027 | 9.354 | 12,743,918 | -0.15(-1.59%) |
Jul 30, 2002 | 9.198 | 9.727 | 9.053 | 9.505 | 12,031,584 | +0.31(+3.34%) |
Jul 29, 2002 | 8.558 | 9.204 | 8.490 | 9.198 | 11,939,202 | +0.91(+10.94%) |
Jul 26, 2002 | 8.473 | 8.558 | 7.933 | 8.291 | 10,844,675 | -0.19(-2.25%) |
Jul 25, 2002 | 8.899 | 8.899 | 8.157 | 8.481 | 10,451,696 | -0.42(-4.70%) |
Jul 24, 2002 | 7.179 | 8.933 | 7.179 | 8.899 | 20,232,796 | +0.76(+9.36%) |
Jul 23, 2002 | 8.416 | 8.587 | 7.961 | 8.137 | 9,820,491 | -0.21(-2.49%) |
Jul 22, 2002 | 8.572 | 8.894 | 8.189 | 8.345 | 9,918,736 | -0.53(-5.93%) |
Jul 19, 2002 | 9.039 | 9.209 | 8.786 | 8.871 | 6,056,708 | -0.28(-3.08%) |
Jul 17, 2002 | 9.934 | 9.940 | 8.820 | 9.152 | 9,884,033 | -0.27(-2.87%) |
Jul 12, 2002 | 9.781 | 9.809 | 9.326 | 9.422 | 8,042,237 | -0.39(-4.00%) |
Jul 11, 2002 | 9.980 | 10.01 | 9.286 | 9.815 | 10,526,962 | -0.16(-1.65%) |
Jul 10, 2002 | 10.10 | 10.45 | 9.926 | 9.980 | 9,673,475 | -0.18(-1.74%) |
Jul 09, 2002 | 10.32 | 10.61 | 10.11 | 10.16 | 6,274,769 | -0.10(-1.00%) |
Jul 08, 2002 | 10.49 | 10.60 | 10.19 | 10.26 | 6,614,757 | -0.24(-2.25%) |
Jul 05, 2002 | 10.08 | 10.54 | 10.04 | 10.49 | 4,687,377 | +0.59(+5.97%) |
Jul 04, 2002 | 9.440 | 9.980 | 9.241 | 9.903 | 9,563,038 | +0.00(+0.00%) |
Jul 03, 2002 | 9.440 | 9.980 | 9.241 | 9.903 | 9,563,038 | +0.17(+1.72%) |
Jul 02, 2002 | 10.14 | 10.31 | 9.582 | 9.735 | 9,015,775 | -0.54(-5.26%) |