Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.551 | 7.700 | 7.447 | 7.679 | 4,067,841 | +0.12(+1.59%) |
Sep 27, 2002 | 7.598 | 7.705 | 7.433 | 7.558 | 3,533,881 | -0.12(-1.51%) |
Sep 26, 2002 | 7.544 | 7.679 | 7.440 | 7.674 | 3,247,831 | +0.24(+3.24%) |
Sep 25, 2002 | 7.185 | 7.457 | 7.164 | 7.433 | 4,173,362 | +0.32(+4.55%) |
Sep 24, 2002 | 7.353 | 7.355 | 7.082 | 7.110 | 4,802,671 | -0.25(-3.34%) |
Sep 23, 2002 | 7.351 | 7.469 | 7.263 | 7.355 | 2,841,852 | -0.09(-1.24%) |
Sep 20, 2002 | 7.355 | 7.518 | 7.115 | 7.447 | 7,998,802 | +0.09(+1.28%) |
Sep 19, 2002 | 7.398 | 7.480 | 7.282 | 7.353 | 3,506,336 | -0.08(-1.08%) |
Sep 18, 2002 | 7.240 | 7.551 | 7.233 | 7.433 | 6,495,663 | +0.10(+1.35%) |
Sep 17, 2002 | 7.492 | 7.516 | 7.244 | 7.334 | 4,196,246 | -0.13(-1.71%) |
Sep 16, 2002 | 7.410 | 7.485 | 7.268 | 7.461 | 6,552,449 | +0.03(+0.35%) |
Sep 13, 2002 | 7.209 | 7.457 | 7.185 | 7.436 | 27,620,554 | +0.07(+0.93%) |
Sep 12, 2002 | 7.775 | 7.778 | 7.292 | 7.367 | 12,762,910 | -0.42(-5.39%) |
Sep 11, 2002 | 7.846 | 7.952 | 7.728 | 7.787 | 4,576,374 | -0.05(-0.63%) |
Sep 10, 2002 | 7.905 | 7.915 | 7.705 | 7.837 | 3,551,256 | -0.03(-0.33%) |
Sep 09, 2002 | 7.874 | 7.929 | 7.749 | 7.863 | 21,485,526 | -0.04(-0.48%) |
Sep 06, 2002 | 7.983 | 7.985 | 7.723 | 7.900 | 7,329,657 | -0.18(-2.28%) |
Sep 05, 2002 | 8.165 | 8.250 | 8.082 | 8.084 | 11,272,485 | -0.12(-1.50%) |
Sep 04, 2002 | 8.401 | 8.403 | 7.999 | 8.207 | 4,317,022 | -0.20(-2.39%) |
Sep 03, 2002 | 8.542 | 8.542 | 8.335 | 8.408 | 2,948,644 | -0.17(-1.98%) |
Aug 30, 2002 | 8.615 | 8.689 | 8.523 | 8.578 | 2,066,339 | -0.04(-0.41%) |
Aug 29, 2002 | 8.672 | 8.707 | 8.554 | 8.613 | 2,151,519 | -0.09(-1.06%) |
Aug 28, 2002 | 8.736 | 8.743 | 8.653 | 8.705 | 2,564,702 | -0.04(-0.40%) |
Aug 27, 2002 | 8.849 | 8.873 | 8.684 | 8.740 | 13,645,639 | -0.09(-1.02%) |
Aug 26, 2002 | 8.757 | 8.830 | 8.748 | 8.830 | 2,448,163 | +0.10(+1.19%) |
Aug 23, 2002 | 8.785 | 8.790 | 8.677 | 8.726 | 2,743,112 | -0.06(-0.64%) |
Aug 22, 2002 | 8.615 | 8.802 | 8.571 | 8.783 | 2,853,718 | +0.18(+2.08%) |
Aug 21, 2002 | 8.412 | 8.608 | 8.365 | 8.604 | 2,785,490 | +0.25(+2.99%) |
Aug 20, 2002 | 8.391 | 8.460 | 8.245 | 8.353 | 1,587,471 | +0.08(+1.00%) |
Aug 16, 2002 | 8.278 | 8.306 | 8.186 | 8.271 | 1,801,478 | -0.01(-0.09%) |
Aug 15, 2002 | 8.299 | 8.455 | 8.235 | 8.278 | 1,898,523 | +0.00(+0.06%) |
Aug 14, 2002 | 7.995 | 8.299 | 7.964 | 8.273 | 1,907,846 | +0.28(+3.51%) |
Aug 13, 2002 | 8.202 | 8.202 | 7.964 | 7.992 | 2,437,145 | -0.21(-2.56%) |
Aug 12, 2002 | 8.035 | 8.209 | 7.978 | 8.202 | 1,481,102 | +0.36(+4.60%) |
Aug 07, 2002 | 7.764 | 7.841 | 7.702 | 7.841 | 2,176,098 | +0.15(+1.93%) |
Aug 06, 2002 | 7.622 | 7.830 | 7.622 | 7.693 | 1,934,121 | +0.18(+2.35%) |
Aug 05, 2002 | 7.587 | 7.771 | 7.459 | 7.516 | 2,786,761 | -0.05(-0.66%) |
Aug 02, 2002 | 7.752 | 7.858 | 7.516 | 7.565 | 2,980,428 | -0.19(-2.40%) |
Aug 01, 2002 | 7.768 | 7.919 | 7.421 | 7.752 | 3,682,627 | -0.05(-0.61%) |
Jul 31, 2002 | 7.504 | 7.799 | 7.294 | 7.799 | 4,849,287 | +0.33(+4.42%) |
Jul 30, 2002 | 7.056 | 7.587 | 7.034 | 7.469 | 5,720,574 | +0.40(+5.68%) |
Jul 29, 2002 | 7.103 | 7.188 | 6.914 | 7.067 | 2,738,027 | +0.01(+0.17%) |
Jul 26, 2002 | 7.063 | 7.079 | 6.916 | 7.056 | 2,893,553 | +0.04(+0.57%) |
Jul 25, 2002 | 6.772 | 7.015 | 6.643 | 7.015 | 3,477,519 | +0.24(+3.59%) |
Jul 24, 2002 | 6.230 | 6.909 | 6.135 | 6.772 | 4,985,320 | +0.47(+7.49%) |
Jul 23, 2002 | 6.678 | 6.782 | 6.194 | 6.300 | 7,374,154 | -0.41(-6.09%) |
Jul 22, 2002 | 6.820 | 6.923 | 6.477 | 6.709 | 5,339,598 | -0.11(-1.63%) |
Jul 19, 2002 | 6.973 | 7.032 | 6.678 | 6.820 | 6,504,986 | -0.22(-3.09%) |
Jul 17, 2002 | 7.091 | 7.225 | 6.938 | 7.037 | 3,548,713 | -0.05(-0.70%) |
Jul 12, 2002 | 7.126 | 7.138 | 7.018 | 7.086 | 3,499,979 | -0.11(-1.54%) |
Jul 11, 2002 | 7.020 | 7.280 | 6.949 | 7.197 | 4,850,982 | +0.17(+2.49%) |
Jul 10, 2002 | 7.417 | 7.492 | 7.020 | 7.023 | 6,644,833 | -0.39(-5.31%) |
Jul 09, 2002 | 7.598 | 7.598 | 7.417 | 7.417 | 3,502,945 | -0.18(-2.39%) |
Jul 08, 2002 | 7.719 | 7.719 | 7.598 | 7.598 | 2,641,829 | -0.12(-1.56%) |
Jul 05, 2002 | 7.575 | 7.740 | 7.556 | 7.719 | 889,933 | +0.15(+2.03%) |
Jul 04, 2002 | 7.495 | 7.681 | 7.495 | 7.565 | 2,364,679 | +0.00(+0.00%) |
Jul 03, 2002 | 7.495 | 7.681 | 7.495 | 7.565 | 2,364,679 | +0.05(+0.63%) |
Jul 02, 2002 | 7.622 | 7.622 | 7.407 | 7.518 | 2,871,941 | -0.08(-1.03%) |