Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.023 | 6.100 | 5.866 | 5.968 | 11,629,460 | -0.13(-2.21%) |
Sep 27, 2002 | 6.378 | 6.436 | 6.090 | 6.103 | 2,360,991 | -0.28(-4.32%) |
Sep 26, 2002 | 6.234 | 6.452 | 6.218 | 6.378 | 2,649,504 | +0.16(+2.52%) |
Sep 25, 2002 | 6.007 | 6.311 | 5.987 | 6.221 | 4,710,750 | +0.21(+3.58%) |
Sep 24, 2002 | 6.116 | 6.154 | 5.962 | 6.007 | 2,619,787 | -0.21(-3.40%) |
Sep 23, 2002 | 6.317 | 6.442 | 6.154 | 6.218 | 1,930,209 | -0.10(-1.57%) |
Sep 20, 2002 | 6.192 | 6.410 | 6.192 | 6.317 | 2,632,657 | +0.13(+2.07%) |
Sep 19, 2002 | 6.442 | 6.507 | 6.170 | 6.189 | 3,965,950 | -0.49(-7.34%) |
Sep 18, 2002 | 7.032 | 7.084 | 6.651 | 6.680 | 3,814,556 | -0.35(-5.01%) |
Sep 17, 2002 | 7.148 | 7.183 | 6.987 | 7.032 | 2,899,877 | -0.05(-0.72%) |
Sep 16, 2002 | 7.003 | 7.180 | 6.914 | 7.084 | 1,639,122 | +0.03(+0.36%) |
Sep 13, 2002 | 6.795 | 7.080 | 6.763 | 7.058 | 2,272,541 | +0.20(+2.95%) |
Sep 12, 2002 | 7.084 | 7.084 | 6.853 | 6.856 | 1,879,667 | -0.29(-4.12%) |
Sep 11, 2002 | 7.135 | 7.202 | 7.068 | 7.151 | 1,400,215 | +0.05(+0.77%) |
Sep 10, 2002 | 7.228 | 7.237 | 6.962 | 7.096 | 2,158,353 | -0.08(-1.16%) |
Sep 09, 2002 | 6.952 | 7.212 | 6.859 | 7.180 | 3,014,066 | +0.23(+3.32%) |
Sep 06, 2002 | 6.866 | 6.987 | 6.712 | 6.949 | 2,287,283 | +0.15(+2.26%) |
Sep 05, 2002 | 6.750 | 6.939 | 6.683 | 6.795 | 2,840,209 | +0.05(+0.71%) |
Sep 04, 2002 | 6.346 | 6.769 | 6.346 | 6.747 | 3,732,659 | +0.43(+6.74%) |
Sep 03, 2002 | 6.584 | 6.587 | 6.298 | 6.321 | 3,248,293 | -0.33(-5.01%) |
Aug 30, 2002 | 6.619 | 6.891 | 6.619 | 6.654 | 1,352,012 | -0.01(-0.14%) |
Aug 29, 2002 | 6.750 | 6.750 | 6.619 | 6.664 | 36,760,324 | -0.15(-2.21%) |
Aug 28, 2002 | 6.891 | 6.955 | 6.795 | 6.814 | 1,476,964 | -0.13(-1.94%) |
Aug 27, 2002 | 7.212 | 7.228 | 6.891 | 6.949 | 2,056,565 | -0.19(-2.69%) |
Aug 26, 2002 | 6.943 | 7.160 | 6.856 | 7.141 | 2,170,754 | +0.20(+2.91%) |
Aug 23, 2002 | 7.051 | 7.218 | 6.930 | 6.939 | 1,683,814 | -0.17(-2.35%) |
Aug 22, 2002 | 6.894 | 7.148 | 6.862 | 7.106 | 1,869,839 | +0.21(+3.07%) |
Aug 21, 2002 | 7.051 | 7.116 | 6.747 | 6.894 | 1,940,271 | -0.09(-1.29%) |
Aug 20, 2002 | 7.164 | 7.225 | 6.926 | 6.984 | 1,729,209 | -0.07(-0.95%) |
Aug 16, 2002 | 6.907 | 7.084 | 6.795 | 7.051 | 2,405,917 | +0.08(+1.15%) |
Aug 15, 2002 | 8.141 | 6.981 | 6.667 | 6.971 | 4,454,996 | +0.41(+6.20%) |
Aug 14, 2002 | 6.545 | 6.564 | 6.378 | 6.564 | 3,767,757 | +0.02(+0.29%) |
Aug 13, 2002 | 6.571 | 6.728 | 6.523 | 6.545 | 33,156,830 | -0.03(-0.39%) |
Aug 12, 2002 | 6.667 | 6.683 | 6.471 | 6.571 | 1,515,573 | +0.10(+1.49%) |
Aug 07, 2002 | 6.459 | 6.481 | 6.228 | 6.475 | 3,760,270 | +0.11(+1.71%) |
Aug 06, 2002 | 6.314 | 6.481 | 6.282 | 6.366 | 3,937,637 | +0.24(+3.98%) |
Aug 05, 2002 | 6.122 | 6.282 | 5.978 | 6.122 | 5,801,392 | -0.12(-1.85%) |
Aug 02, 2002 | 6.763 | 6.766 | 6.157 | 6.237 | 4,919,004 | -0.57(-8.38%) |
Aug 01, 2002 | 7.051 | 7.074 | 6.747 | 6.808 | 3,922,661 | -0.31(-4.32%) |
Jul 31, 2002 | 7.276 | 7.372 | 7.003 | 7.116 | 4,184,967 | -0.21(-2.84%) |
Jul 30, 2002 | 7.308 | 7.468 | 7.080 | 7.324 | 1,958,288 | -0.04(-0.57%) |
Jul 29, 2002 | 7.019 | 7.366 | 6.933 | 7.366 | 3,785,541 | +0.61(+9.01%) |
Jul 26, 2002 | 6.859 | 6.875 | 6.670 | 6.757 | 2,042,058 | -0.06(-0.94%) |
Jul 25, 2002 | 6.827 | 7.183 | 6.491 | 6.821 | 3,517,385 | -0.01(-0.14%) |
Jul 24, 2002 | 6.410 | 6.840 | 6.218 | 6.830 | 5,375,525 | +0.36(+5.50%) |
Jul 23, 2002 | 6.603 | 6.635 | 6.423 | 6.475 | 5,127,726 | +0.10(+1.51%) |
Jul 22, 2002 | 6.491 | 6.683 | 6.253 | 6.378 | 8,755,556 | -0.37(-5.46%) |
Jul 19, 2002 | 6.955 | 7.042 | 6.667 | 6.747 | 4,229,894 | -0.38(-5.27%) |
Jul 17, 2002 | 7.148 | 7.468 | 6.747 | 7.122 | 6,350,106 | -0.29(-3.93%) |
Jul 12, 2002 | 7.452 | 7.612 | 7.311 | 7.414 | 3,195,176 | -0.20(-2.61%) |
Jul 11, 2002 | 7.853 | 7.882 | 7.292 | 7.612 | 4,325,597 | -0.30(-3.85%) |
Jul 10, 2002 | 8.106 | 8.177 | 7.907 | 7.917 | 2,041,824 | -0.11(-1.36%) |
Jul 09, 2002 | 8.135 | 8.135 | 8.026 | 8.026 | 2,308,342 | -0.11(-1.34%) |
Jul 08, 2002 | 8.269 | 8.269 | 8.135 | 8.135 | 1,813,213 | -0.22(-2.68%) |
Jul 05, 2002 | 8.013 | 8.366 | 8.013 | 8.359 | 1,103,745 | +0.29(+3.53%) |
Jul 04, 2002 | 8.087 | 8.151 | 7.619 | 8.074 | 2,921,638 | +0.00(+0.00%) |
Jul 03, 2002 | 8.087 | 8.151 | 7.619 | 8.074 | 2,907,131 | -0.09(-1.14%) |
Jul 02, 2002 | 8.526 | 8.555 | 7.821 | 8.167 | 3,177,393 | -0.32(-3.78%) |