Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.830 | 6.157 | 5.770 | 6.042 | 3,650,814 | +0.06(+1.01%) |
Sep 27, 2002 | 6.163 | 6.344 | 5.909 | 5.982 | 3,090,729 | -0.24(-3.88%) |
Sep 26, 2002 | 5.830 | 6.253 | 5.812 | 6.223 | 4,968,272 | +0.45(+7.74%) |
Sep 25, 2002 | 5.571 | 5.891 | 5.546 | 5.776 | 5,240,039 | +0.25(+4.48%) |
Sep 24, 2002 | 6.344 | 5.601 | 5.317 | 5.528 | 13,947,674 | -0.82(-12.86%) |
Sep 23, 2002 | 6.404 | 6.525 | 6.284 | 6.344 | 1,145,327 | -0.15(-2.23%) |
Sep 20, 2002 | 6.404 | 6.513 | 6.350 | 6.489 | 3,335,187 | +0.05(+0.75%) |
Sep 19, 2002 | 6.465 | 6.543 | 6.404 | 6.441 | 2,926,212 | -0.14(-2.20%) |
Sep 18, 2002 | 6.525 | 6.725 | 6.489 | 6.586 | 2,235,375 | +0.06(+0.93%) |
Sep 17, 2002 | 6.646 | 6.858 | 6.495 | 6.525 | 2,683,741 | -0.21(-3.14%) |
Sep 16, 2002 | 6.556 | 6.737 | 6.495 | 6.737 | 1,463,437 | +0.04(+0.54%) |
Sep 13, 2002 | 6.344 | 6.701 | 6.344 | 6.701 | 2,445,407 | +0.30(+4.62%) |
Sep 12, 2002 | 6.556 | 6.586 | 6.404 | 6.404 | 5,054,006 | -0.28(-4.16%) |
Sep 11, 2002 | 6.755 | 6.767 | 6.634 | 6.682 | 1,382,337 | +0.04(+0.55%) |
Sep 10, 2002 | 6.719 | 6.827 | 6.556 | 6.646 | 2,585,262 | -0.06(-0.90%) |
Sep 09, 2002 | 6.670 | 6.707 | 6.471 | 6.707 | 3,261,866 | +0.02(+0.36%) |
Sep 06, 2002 | 6.682 | 6.785 | 6.640 | 6.682 | 2,397,905 | -0.08(-1.25%) |
Sep 05, 2002 | 6.646 | 6.827 | 6.616 | 6.767 | 5,913,167 | +0.12(+1.82%) |
Sep 04, 2002 | 7.033 | 7.142 | 6.556 | 6.646 | 23,306,590 | -0.31(-4.43%) |
Sep 03, 2002 | 7.129 | 7.250 | 6.858 | 6.954 | 1,728,418 | -0.28(-3.92%) |
Aug 30, 2002 | 7.287 | 7.426 | 7.136 | 7.238 | 1,370,420 | -0.16(-2.20%) |
Aug 29, 2002 | 7.268 | 7.413 | 7.154 | 7.401 | 2,292,310 | +0.07(+0.99%) |
Aug 28, 2002 | 7.776 | 7.981 | 7.250 | 7.329 | 11,698,065 | -0.56(-7.12%) |
Aug 27, 2002 | 8.157 | 8.320 | 7.794 | 7.891 | 2,439,283 | -0.25(-3.12%) |
Aug 26, 2002 | 7.800 | 8.157 | 7.800 | 8.145 | 1,403,191 | +0.35(+4.50%) |
Aug 23, 2002 | 7.915 | 8.259 | 7.788 | 7.794 | 1,600,645 | -0.11(-1.45%) |
Aug 22, 2002 | 7.830 | 8.108 | 7.758 | 7.909 | 2,439,779 | +0.08(+1.08%) |
Aug 21, 2002 | 7.764 | 7.855 | 7.571 | 7.824 | 1,381,013 | -0.04(-0.54%) |
Aug 20, 2002 | 7.552 | 7.867 | 7.522 | 7.867 | 1,735,204 | +0.24(+3.09%) |
Aug 16, 2002 | 7.583 | 7.764 | 7.540 | 7.631 | 1,721,798 | -0.07(-0.94%) |
Aug 15, 2002 | 7.462 | 7.812 | 7.462 | 7.703 | 2,235,209 | +0.24(+3.24%) |
Aug 14, 2002 | 7.552 | 7.703 | 7.311 | 7.462 | 1,872,577 | -0.12(-1.59%) |
Aug 13, 2002 | 7.667 | 7.673 | 7.468 | 7.583 | 1,770,458 | -0.08(-1.03%) |
Aug 12, 2002 | 7.552 | 7.740 | 7.498 | 7.661 | 2,214,189 | +0.47(+6.55%) |
Aug 07, 2002 | 7.250 | 7.492 | 7.117 | 7.190 | 4,688,230 | +0.07(+1.02%) |
Aug 06, 2002 | 7.129 | 7.371 | 7.009 | 7.117 | 7,211,261 | +0.62(+9.58%) |
Aug 05, 2002 | 7.015 | 7.027 | 6.344 | 6.495 | 3,838,668 | -0.49(-7.01%) |
Aug 02, 2002 | 6.948 | 7.057 | 6.652 | 6.984 | 5,317,663 | +0.05(+0.70%) |
Aug 01, 2002 | 7.855 | 7.855 | 6.495 | 6.936 | 9,944,324 | -0.98(-12.37%) |
Jul 31, 2002 | 7.873 | 8.030 | 7.703 | 7.915 | 3,748,465 | +0.18(+2.34%) |
Jul 30, 2002 | 7.540 | 7.879 | 7.462 | 7.734 | 5,435,010 | +0.21(+2.81%) |
Jul 29, 2002 | 7.583 | 7.734 | 7.450 | 7.522 | 2,954,515 | +0.01(+0.08%) |
Jul 26, 2002 | 7.643 | 7.776 | 7.377 | 7.516 | 3,547,867 | -0.16(-2.05%) |
Jul 25, 2002 | 7.528 | 8.006 | 7.299 | 7.673 | 4,968,769 | +0.15(+2.01%) |
Jul 24, 2002 | 6.616 | 7.607 | 6.465 | 7.522 | 4,237,878 | +0.64(+9.31%) |
Jul 23, 2002 | 7.673 | 7.746 | 6.658 | 6.882 | 3,083,612 | -0.58(-7.77%) |
Jul 22, 2002 | 7.897 | 8.187 | 7.407 | 7.462 | 2,951,535 | -0.36(-4.63%) |
Jul 19, 2002 | 8.259 | 8.308 | 7.734 | 7.824 | 2,340,473 | -0.60(-7.17%) |
Jul 17, 2002 | 8.549 | 8.761 | 8.344 | 8.428 | 2,694,168 | -0.48(-5.42%) |
Jul 12, 2002 | 8.930 | 8.930 | 8.555 | 8.912 | 2,722,635 | +0.02(+0.27%) |
Jul 11, 2002 | 8.151 | 8.900 | 8.151 | 8.888 | 5,606,643 | +0.74(+9.04%) |
Jul 10, 2002 | 9.123 | 9.123 | 7.951 | 8.151 | 3,430,024 | -0.92(-10.13%) |
Jul 09, 2002 | 9.220 | 9.220 | 9.069 | 9.069 | 2,310,185 | -0.17(-1.83%) |
Jul 08, 2002 | 9.655 | 9.655 | 9.238 | 9.238 | 2,275,262 | -0.43(-4.44%) |
Jul 05, 2002 | 9.444 | 9.728 | 9.305 | 9.667 | 706,395 | +0.21(+2.24%) |
Jul 04, 2002 | 9.607 | 9.891 | 9.383 | 9.456 | 3,637,408 | +0.00(+0.00%) |
Jul 03, 2002 | 9.607 | 9.891 | 9.383 | 9.456 | 3,637,408 | -0.15(-1.57%) |
Jul 02, 2002 | 10.11 | 10.11 | 9.516 | 9.607 | 3,607,285 | -0.47(-4.62%) |