Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.545 | 6.545 | 6.289 | 6.348 | 11,228,273 | -0.41(-6.02%) |
Sep 27, 2002 | 7.142 | 7.142 | 6.715 | 6.755 | 6,904,335 | -0.39(-5.42%) |
Sep 26, 2002 | 6.972 | 7.265 | 6.972 | 7.142 | 7,567,592 | +0.23(+3.29%) |
Sep 25, 2002 | 6.744 | 6.940 | 6.616 | 6.915 | 5,669,661 | +0.29(+4.43%) |
Sep 24, 2002 | 6.445 | 6.798 | 6.411 | 6.622 | 5,628,427 | +0.03(+0.39%) |
Sep 23, 2002 | 6.701 | 6.815 | 6.519 | 6.596 | 6,262,399 | -0.23(-3.42%) |
Sep 20, 2002 | 6.900 | 6.997 | 6.778 | 6.829 | 7,183,367 | -0.04(-0.62%) |
Sep 19, 2002 | 6.630 | 7.057 | 6.630 | 6.872 | 15,411,874 | +0.04(+0.63%) |
Sep 18, 2002 | 7.029 | 7.100 | 6.755 | 6.829 | 15,626,712 | -0.42(-5.73%) |
Sep 17, 2002 | 7.114 | 7.569 | 7.114 | 7.245 | 25,739,560 | +0.39(+5.69%) |
Sep 16, 2002 | 6.875 | 6.963 | 6.698 | 6.855 | 9,595,785 | -0.02(-0.29%) |
Sep 13, 2002 | 6.696 | 6.898 | 6.690 | 6.875 | 8,178,369 | -0.10(-1.39%) |
Sep 12, 2002 | 7.046 | 7.048 | 6.886 | 6.972 | 8,306,522 | -0.09(-1.33%) |
Sep 11, 2002 | 7.114 | 7.140 | 7.054 | 7.066 | 5,388,521 | +0.11(+1.60%) |
Sep 10, 2002 | 6.929 | 7.071 | 6.889 | 6.955 | 8,595,629 | +0.05(+0.78%) |
Sep 09, 2002 | 6.815 | 6.943 | 6.573 | 6.900 | 10,209,842 | +0.07(+1.04%) |
Sep 06, 2002 | 6.516 | 6.844 | 6.402 | 6.829 | 20,209,298 | +0.57(+9.09%) |
Sep 05, 2002 | 5.805 | 6.417 | 5.748 | 6.260 | 23,217,030 | +0.46(+7.84%) |
Sep 04, 2002 | 5.890 | 5.910 | 5.722 | 5.805 | 9,829,600 | -0.03(-0.54%) |
Sep 03, 2002 | 5.876 | 5.950 | 5.776 | 5.836 | 11,836,238 | -0.20(-3.25%) |
Aug 30, 2002 | 5.967 | 6.146 | 5.933 | 6.033 | 7,139,322 | +0.06(+0.95%) |
Aug 29, 2002 | 5.722 | 6.004 | 5.691 | 5.976 | 12,312,537 | +0.17(+2.94%) |
Aug 28, 2002 | 5.990 | 6.001 | 5.685 | 5.805 | 21,040,770 | -0.43(-6.85%) |
Aug 27, 2002 | 6.502 | 6.539 | 6.195 | 6.232 | 15,178,293 | -0.26(-4.07%) |
Aug 26, 2002 | 6.599 | 6.624 | 6.402 | 6.496 | 7,925,109 | -0.06(-0.95%) |
Aug 23, 2002 | 6.664 | 6.687 | 6.548 | 6.559 | 7,169,779 | -0.17(-2.50%) |
Aug 22, 2002 | 6.630 | 6.778 | 6.499 | 6.727 | 9,574,699 | +0.15(+2.34%) |
Aug 21, 2002 | 6.405 | 6.667 | 6.346 | 6.573 | 22,752,914 | -0.22(-3.19%) |
Aug 20, 2002 | 6.809 | 6.852 | 6.659 | 6.790 | 6,867,319 | +0.12(+1.75%) |
Aug 16, 2002 | 6.610 | 6.787 | 6.374 | 6.673 | 10,826,008 | +0.07(+1.03%) |
Aug 15, 2002 | 6.573 | 6.778 | 6.528 | 6.605 | 15,469,507 | +0.05(+0.78%) |
Aug 14, 2002 | 6.402 | 6.602 | 6.360 | 6.553 | 17,223,120 | +0.23(+3.60%) |
Aug 13, 2002 | 6.499 | 6.972 | 6.303 | 6.326 | 23,837,412 | -0.08(-1.24%) |
Aug 12, 2002 | 6.055 | 6.485 | 5.987 | 6.405 | 22,275,210 | -1.65(-20.52%) |
Aug 05, 2002 | 8.195 | 8.369 | 8.039 | 8.059 | 7,092,231 | -0.17(-2.01%) |
Aug 02, 2002 | 8.807 | 8.807 | 8.053 | 8.224 | 13,313,162 | -0.60(-6.77%) |
Aug 01, 2002 | 9.262 | 9.288 | 8.793 | 8.821 | 6,612,418 | -0.54(-5.77%) |
Jul 31, 2002 | 9.461 | 9.461 | 9.035 | 9.362 | 12,733,544 | -0.15(-1.59%) |
Jul 30, 2002 | 9.205 | 9.735 | 9.060 | 9.513 | 12,021,791 | +0.31(+3.34%) |
Jul 29, 2002 | 8.565 | 9.211 | 8.497 | 9.205 | 11,929,483 | +0.91(+10.94%) |
Jul 26, 2002 | 8.480 | 8.565 | 7.939 | 8.298 | 10,835,848 | -0.19(-2.25%) |
Jul 25, 2002 | 8.907 | 8.907 | 8.164 | 8.488 | 10,443,188 | -0.42(-4.70%) |
Jul 24, 2002 | 7.185 | 8.941 | 7.185 | 8.907 | 20,216,326 | +0.76(+9.36%) |
Jul 23, 2002 | 8.423 | 8.594 | 7.968 | 8.144 | 9,812,497 | -0.21(-2.49%) |
Jul 22, 2002 | 8.579 | 8.901 | 8.195 | 8.352 | 9,910,662 | -0.53(-5.93%) |
Jul 19, 2002 | 9.046 | 9.217 | 8.793 | 8.878 | 6,051,778 | -0.28(-3.08%) |
Jul 17, 2002 | 9.942 | 9.948 | 8.827 | 9.160 | 9,875,988 | -0.27(-2.87%) |
Jul 12, 2002 | 9.789 | 9.817 | 9.333 | 9.430 | 8,035,691 | -0.39(-4.00%) |
Jul 11, 2002 | 9.988 | 10.02 | 9.294 | 9.823 | 10,518,393 | -0.17(-1.65%) |
Jul 10, 2002 | 10.11 | 10.46 | 9.934 | 9.988 | 9,665,601 | -0.18(-1.74%) |
Jul 09, 2002 | 10.33 | 10.61 | 10.12 | 10.16 | 6,269,661 | -0.10(-1.00%) |
Jul 08, 2002 | 10.50 | 10.61 | 10.20 | 10.27 | 6,609,373 | -0.24(-2.25%) |
Jul 05, 2002 | 10.09 | 10.55 | 10.05 | 10.50 | 4,683,562 | +0.59(+5.97%) |
Jul 04, 2002 | 9.447 | 9.988 | 9.248 | 9.911 | 9,555,254 | +0.00(+0.00%) |
Jul 03, 2002 | 9.447 | 9.988 | 9.248 | 9.911 | 9,555,254 | +0.17(+1.72%) |
Jul 02, 2002 | 10.14 | 10.32 | 9.590 | 9.743 | 9,008,436 | -0.54(-5.26%) |