Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.465 | 7.516 | 7.225 | 7.387 | 3,144,794 | -0.13(-1.68%) |
Sep 27, 2002 | 7.648 | 7.804 | 7.471 | 7.513 | 2,481,035 | -0.20(-2.62%) |
Sep 26, 2002 | 7.549 | 7.784 | 7.498 | 7.716 | 4,560,750 | +0.28(+3.79%) |
Sep 25, 2002 | 7.517 | 7.547 | 7.371 | 7.434 | 3,104,885 | -0.04(-0.49%) |
Sep 24, 2002 | 7.683 | 7.695 | 7.452 | 7.470 | 3,038,158 | -0.21(-2.76%) |
Sep 23, 2002 | 7.580 | 7.715 | 7.560 | 7.682 | 2,640,669 | +0.08(+1.11%) |
Sep 20, 2002 | 7.864 | 7.918 | 7.534 | 7.598 | 3,727,140 | -0.27(-3.37%) |
Sep 19, 2002 | 7.971 | 7.987 | 7.851 | 7.863 | 1,961,904 | -0.16(-1.95%) |
Sep 18, 2002 | 8.042 | 8.080 | 7.925 | 8.019 | 1,623,799 | -0.02(-0.29%) |
Sep 17, 2002 | 8.318 | 8.348 | 8.018 | 8.042 | 2,263,613 | -0.17(-2.08%) |
Sep 16, 2002 | 8.185 | 8.240 | 8.039 | 8.214 | 1,616,137 | +0.00(+0.05%) |
Sep 13, 2002 | 8.154 | 8.300 | 8.112 | 8.209 | 1,801,631 | +0.03(+0.40%) |
Sep 12, 2002 | 8.217 | 8.338 | 8.170 | 8.177 | 2,078,437 | -0.06(-0.75%) |
Sep 11, 2002 | 8.290 | 8.290 | 8.216 | 8.239 | 1,615,498 | +0.07(+0.82%) |
Sep 10, 2002 | 8.183 | 8.238 | 8.118 | 8.172 | 2,484,547 | -0.02(-0.24%) |
Sep 09, 2002 | 8.060 | 8.220 | 8.008 | 8.192 | 3,814,938 | +0.13(+1.59%) |
Sep 06, 2002 | 8.405 | 8.405 | 8.044 | 8.063 | 3,800,252 | -0.15(-1.81%) |
Sep 05, 2002 | 8.248 | 8.342 | 8.123 | 8.211 | 6,271,709 | -0.14(-1.69%) |
Sep 04, 2002 | 7.935 | 8.375 | 7.935 | 8.352 | 89,267,464 | -0.28(-3.21%) |
Sep 03, 2002 | 8.864 | 8.864 | 8.626 | 8.629 | 2,864,157 | -0.26(-2.90%) |
Aug 30, 2002 | 8.864 | 9.058 | 8.854 | 8.887 | 917,258 | -0.03(-0.28%) |
Aug 29, 2002 | 8.885 | 9.000 | 8.783 | 8.912 | 1,588,679 | +0.01(+0.12%) |
Aug 28, 2002 | 9.010 | 9.031 | 8.844 | 8.902 | 1,821,426 | -0.11(-1.21%) |
Aug 27, 2002 | 9.221 | 9.266 | 8.985 | 9.010 | 2,087,377 | -0.21(-2.29%) |
Aug 26, 2002 | 9.167 | 9.242 | 9.032 | 9.221 | 1,677,755 | +0.13(+1.42%) |
Aug 23, 2002 | 9.203 | 9.214 | 9.080 | 9.092 | 1,676,798 | -0.17(-1.88%) |
Aug 22, 2002 | 9.031 | 9.308 | 8.958 | 9.266 | 4,182,416 | +0.23(+2.60%) |
Aug 21, 2002 | 8.979 | 9.115 | 8.769 | 9.031 | 2,050,980 | +0.14(+1.61%) |
Aug 20, 2002 | 8.932 | 8.951 | 8.778 | 8.888 | 1,562,819 | +0.16(+1.89%) |
Aug 16, 2002 | 8.707 | 8.829 | 8.636 | 8.723 | 2,940,781 | +0.03(+0.32%) |
Aug 15, 2002 | 8.613 | 8.770 | 8.519 | 8.695 | 2,348,538 | +0.11(+1.31%) |
Aug 14, 2002 | 8.394 | 8.585 | 8.211 | 8.582 | 2,401,218 | +0.21(+2.54%) |
Aug 13, 2002 | 8.540 | 8.665 | 8.326 | 8.369 | 3,480,026 | -0.29(-3.35%) |
Aug 12, 2002 | 8.666 | 8.728 | 8.509 | 8.659 | 1,656,045 | +0.43(+5.27%) |
Aug 07, 2002 | 8.405 | 8.452 | 8.081 | 8.226 | 3,945,519 | -0.09(-1.08%) |
Aug 06, 2002 | 8.363 | 8.530 | 8.238 | 8.316 | 3,627,847 | +0.02(+0.24%) |
Aug 05, 2002 | 8.613 | 8.614 | 8.285 | 8.296 | 5,021,135 | -0.47(-5.35%) |
Aug 02, 2002 | 9.042 | 9.043 | 8.671 | 8.765 | 6,696,336 | -0.37(-4.04%) |
Aug 01, 2002 | 9.396 | 9.396 | 9.057 | 9.133 | 4,115,051 | -0.26(-2.80%) |
Jul 31, 2002 | 8.966 | 9.396 | 8.932 | 9.396 | 4,318,106 | +0.43(+4.80%) |
Jul 30, 2002 | 8.927 | 9.266 | 8.807 | 8.966 | 5,074,772 | -0.05(-0.52%) |
Jul 29, 2002 | 8.692 | 9.042 | 8.677 | 9.013 | 2,984,840 | +0.37(+4.33%) |
Jul 26, 2002 | 8.666 | 8.765 | 8.441 | 8.640 | 5,140,222 | +0.15(+1.81%) |
Jul 25, 2002 | 8.613 | 8.765 | 8.292 | 8.486 | 3,970,422 | -0.06(-0.76%) |
Jul 24, 2002 | 7.935 | 8.666 | 7.836 | 8.551 | 4,522,437 | +0.47(+5.76%) |
Jul 23, 2002 | 8.269 | 8.443 | 8.024 | 8.085 | 3,824,836 | -0.20(-2.46%) |
Jul 22, 2002 | 8.578 | 8.874 | 8.249 | 8.289 | 3,911,358 | -0.29(-3.37%) |
Jul 19, 2002 | 8.645 | 8.743 | 8.535 | 8.578 | 3,374,987 | -0.33(-3.71%) |
Jul 17, 2002 | 9.021 | 9.182 | 8.827 | 8.909 | 3,281,441 | -0.41(-4.39%) |
Jul 12, 2002 | 9.396 | 9.396 | 9.224 | 9.318 | 3,993,090 | -0.03(-0.28%) |
Jul 11, 2002 | 9.379 | 9.584 | 9.209 | 9.344 | 4,416,760 | -0.03(-0.37%) |
Jul 10, 2002 | 9.725 | 9.902 | 9.365 | 9.379 | 4,047,685 | -0.32(-3.30%) |
Jul 09, 2002 | 10.09 | 10.09 | 9.699 | 9.699 | 1,617,414 | -0.41(-4.02%) |
Jul 08, 2002 | 10.18 | 10.18 | 10.11 | 10.11 | 1,673,924 | -0.09(-0.86%) |
Jul 05, 2002 | 10.02 | 10.26 | 9.992 | 10.19 | 923,005 | +0.24(+2.38%) |
Jul 04, 2002 | 9.845 | 10.01 | 9.845 | 9.956 | 2,074,606 | +0.00(+0.00%) |
Jul 03, 2002 | 9.845 | 10.01 | 9.845 | 9.956 | 2,074,606 | +0.10(+1.02%) |
Jul 02, 2002 | 10.01 | 10.12 | 9.829 | 9.856 | 3,217,268 | -0.18(-1.79%) |