Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.997 | 6.092 | 5.831 | 6.052 | 9,168,866 | +0.05(+0.91%) |
Sep 27, 2002 | 6.050 | 6.232 | 5.978 | 5.997 | 10,804,031 | -0.09(-1.47%) |
Sep 26, 2002 | 6.409 | 6.409 | 5.874 | 6.086 | 30,933,468 | -0.32(-5.01%) |
Sep 25, 2002 | 6.769 | 6.769 | 6.150 | 6.407 | 23,322,712 | -0.36(-5.34%) |
Sep 24, 2002 | 6.763 | 6.821 | 6.639 | 6.769 | 7,215,414 | -0.03(-0.49%) |
Sep 23, 2002 | 6.526 | 6.843 | 6.446 | 6.802 | 11,653,026 | +0.25(+3.78%) |
Sep 20, 2002 | 7.080 | 7.080 | 6.456 | 6.554 | 22,716,338 | -0.42(-6.07%) |
Sep 19, 2002 | 7.224 | 7.224 | 6.976 | 6.978 | 6,606,609 | -0.25(-3.41%) |
Sep 18, 2002 | 7.066 | 7.312 | 6.975 | 7.224 | 6,917,259 | +0.10(+1.42%) |
Sep 17, 2002 | 7.354 | 7.361 | 7.119 | 7.123 | 5,905,824 | -0.19(-2.66%) |
Sep 16, 2002 | 7.347 | 7.370 | 7.275 | 7.318 | 4,240,808 | -0.06(-0.86%) |
Sep 13, 2002 | 7.375 | 7.427 | 7.334 | 7.381 | 3,159,607 | -0.05(-0.70%) |
Sep 12, 2002 | 7.332 | 7.475 | 7.298 | 7.433 | 5,482,021 | +0.04(+0.58%) |
Sep 11, 2002 | 7.556 | 7.563 | 7.377 | 7.390 | 3,115,526 | -0.06(-0.77%) |
Sep 10, 2002 | 7.347 | 7.458 | 7.275 | 7.448 | 4,718,411 | +0.07(+0.98%) |
Sep 09, 2002 | 7.267 | 7.446 | 7.210 | 7.375 | 4,928,057 | +0.04(+0.57%) |
Sep 06, 2002 | 7.505 | 7.556 | 7.312 | 7.334 | 7,341,757 | -0.13(-1.79%) |
Sep 05, 2002 | 7.239 | 7.518 | 7.210 | 7.468 | 8,283,773 | +0.09(+1.25%) |
Sep 04, 2002 | 7.102 | 7.387 | 7.089 | 7.375 | 9,663,129 | +0.29(+4.13%) |
Sep 03, 2002 | 6.857 | 7.116 | 6.850 | 7.083 | 13,716,854 | +0.04(+0.55%) |
Aug 30, 2002 | 7.167 | 7.223 | 7.030 | 7.044 | 6,666,657 | -0.16(-2.20%) |
Aug 29, 2002 | 7.188 | 7.239 | 7.167 | 7.203 | 9,663,823 | +0.00(+0.00%) |
Aug 28, 2002 | 7.419 | 7.462 | 7.105 | 7.203 | 12,283,698 | -0.13(-1.75%) |
Aug 27, 2002 | 7.383 | 7.473 | 7.282 | 7.331 | 3,491,430 | -0.02(-0.24%) |
Aug 26, 2002 | 7.426 | 7.465 | 7.256 | 7.348 | 4,131,820 | -0.04(-0.57%) |
Aug 23, 2002 | 7.584 | 7.584 | 7.388 | 7.390 | 3,141,558 | -0.19(-2.56%) |
Aug 22, 2002 | 7.469 | 7.589 | 7.416 | 7.584 | 4,549,723 | +0.14(+1.84%) |
Aug 21, 2002 | 7.704 | 7.707 | 7.375 | 7.448 | 6,772,868 | -0.21(-2.73%) |
Aug 20, 2002 | 7.361 | 7.671 | 7.339 | 7.656 | 8,742,286 | +0.35(+4.83%) |
Aug 16, 2002 | 7.059 | 7.365 | 7.010 | 7.303 | 6,416,748 | +0.24(+3.47%) |
Aug 15, 2002 | 6.988 | 7.123 | 6.922 | 7.059 | 5,518,119 | +0.11(+1.53%) |
Aug 14, 2002 | 6.936 | 7.000 | 6.791 | 6.952 | 6,101,933 | +0.02(+0.23%) |
Aug 13, 2002 | 6.972 | 7.096 | 6.900 | 6.936 | 2,922,194 | -0.05(-0.68%) |
Aug 12, 2002 | 6.936 | 6.987 | 6.814 | 6.984 | 1,492,509 | +0.21(+3.17%) |
Aug 07, 2002 | 7.015 | 7.051 | 6.733 | 6.769 | 5,726,376 | -0.07(-1.07%) |
Aug 06, 2002 | 6.727 | 6.956 | 6.674 | 6.843 | 6,055,422 | +0.29(+4.40%) |
Aug 05, 2002 | 6.662 | 6.684 | 6.553 | 6.554 | 3,189,110 | -0.20(-3.03%) |
Aug 02, 2002 | 6.857 | 6.874 | 6.694 | 6.759 | 3,179,391 | -0.11(-1.59%) |
Aug 01, 2002 | 6.972 | 7.059 | 6.782 | 6.868 | 4,193,603 | -0.09(-1.24%) |
Jul 31, 2002 | 6.655 | 7.059 | 6.609 | 6.955 | 5,312,985 | +0.31(+4.73%) |
Jul 30, 2002 | 6.742 | 6.770 | 6.484 | 6.641 | 4,844,060 | -0.10(-1.50%) |
Jul 29, 2002 | 6.482 | 6.762 | 6.445 | 6.742 | 5,148,809 | +0.40(+6.36%) |
Jul 26, 2002 | 6.446 | 6.518 | 6.245 | 6.338 | 5,154,363 | -0.07(-1.12%) |
Jul 25, 2002 | 6.407 | 6.454 | 6.252 | 6.410 | 6,426,120 | +0.02(+0.27%) |
Jul 24, 2002 | 5.726 | 6.482 | 5.726 | 6.393 | 10,532,950 | +0.49(+8.27%) |
Jul 23, 2002 | 5.841 | 6.118 | 5.841 | 5.905 | 6,992,232 | +0.10(+1.64%) |
Jul 22, 2002 | 6.069 | 6.105 | 5.712 | 5.810 | 10,294,842 | -0.26(-4.27%) |
Jul 19, 2002 | 6.410 | 6.431 | 6.021 | 6.069 | 13,307,976 | -0.65(-9.69%) |
Jul 17, 2002 | 6.749 | 6.843 | 6.541 | 6.720 | 5,610,446 | -0.18(-2.61%) |
Jul 12, 2002 | 6.900 | 6.951 | 6.802 | 6.900 | 5,952,682 | +0.04(+0.52%) |
Jul 11, 2002 | 6.526 | 6.879 | 6.482 | 6.864 | 5,741,648 | +0.24(+3.59%) |
Jul 10, 2002 | 6.822 | 6.843 | 6.618 | 6.626 | 5,518,119 | -0.19(-2.85%) |
Jul 09, 2002 | 6.806 | 6.821 | 6.806 | 6.821 | 5,001,641 | +0.01(+0.21%) |
Jul 08, 2002 | 6.817 | 6.922 | 6.806 | 6.806 | 5,066,895 | -0.01(-0.15%) |
Jul 05, 2002 | 6.727 | 6.830 | 6.713 | 6.817 | 1,771,573 | +0.15(+2.31%) |
Jul 04, 2002 | 6.554 | 6.662 | 6.554 | 6.662 | 4,906,537 | +0.00(+0.00%) |
Jul 03, 2002 | 6.554 | 6.662 | 6.554 | 6.662 | 4,906,537 | +0.10(+1.47%) |
Jul 02, 2002 | 6.590 | 6.667 | 6.544 | 6.566 | 4,093,987 | -0.01(-0.09%) |