Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.289 | 6.485 | 6.234 | 6.387 | 7,437,003 | -0.05(-0.75%) |
Sep 27, 2002 | 6.675 | 6.675 | 6.435 | 6.435 | 6,036,609 | -0.25(-3.67%) |
Sep 26, 2002 | 6.555 | 6.715 | 6.533 | 6.680 | 8,498,516 | +0.16(+2.45%) |
Sep 25, 2002 | 6.426 | 6.538 | 6.327 | 6.521 | 6,221,930 | +0.20(+3.09%) |
Sep 24, 2002 | 6.375 | 6.452 | 6.249 | 6.325 | 8,202,178 | -0.14(-2.12%) |
Sep 23, 2002 | 6.375 | 6.526 | 6.366 | 6.462 | 5,550,872 | -0.04(-0.55%) |
Sep 20, 2002 | 6.485 | 6.546 | 6.418 | 6.498 | 9,788,766 | -0.02(-0.34%) |
Sep 19, 2002 | 6.564 | 6.709 | 6.483 | 6.521 | 8,502,013 | -0.17(-2.59%) |
Sep 18, 2002 | 6.675 | 6.752 | 6.450 | 6.694 | 7,801,816 | -0.08(-1.12%) |
Sep 17, 2002 | 7.138 | 7.138 | 6.742 | 6.769 | 6,496,414 | -0.21(-3.02%) |
Sep 16, 2002 | 6.975 | 6.989 | 6.824 | 6.980 | 5,695,107 | +0.01(+0.10%) |
Sep 13, 2002 | 7.147 | 7.149 | 6.907 | 6.974 | 11,869,833 | -0.30(-4.13%) |
Sep 12, 2002 | 7.336 | 7.428 | 7.240 | 7.274 | 4,756,849 | -0.10(-1.30%) |
Sep 11, 2002 | 7.499 | 7.540 | 7.341 | 7.370 | 3,166,182 | +0.01(+0.19%) |
Sep 10, 2002 | 7.421 | 7.430 | 7.293 | 7.356 | 4,501,014 | -0.04(-0.58%) |
Sep 09, 2002 | 7.379 | 7.428 | 7.272 | 7.399 | 5,626,923 | -0.01(-0.19%) |
Sep 06, 2002 | 7.370 | 7.413 | 7.216 | 7.413 | 6,684,648 | +0.11(+1.50%) |
Sep 05, 2002 | 7.207 | 7.341 | 7.104 | 7.303 | 5,258,030 | -0.02(-0.21%) |
Sep 04, 2002 | 7.315 | 7.349 | 7.186 | 7.319 | 5,408,676 | +0.00(+0.05%) |
Sep 03, 2002 | 7.482 | 7.483 | 7.276 | 7.315 | 7,069,858 | -0.17(-2.31%) |
Aug 30, 2002 | 7.421 | 7.619 | 7.387 | 7.488 | 3,412,985 | +0.05(+0.74%) |
Aug 29, 2002 | 7.464 | 7.504 | 7.327 | 7.433 | 4,938,965 | -0.16(-2.06%) |
Aug 28, 2002 | 7.687 | 7.705 | 7.516 | 7.590 | 2,980,570 | -0.11(-1.38%) |
Aug 27, 2002 | 7.885 | 7.928 | 7.670 | 7.696 | 5,200,628 | -0.05(-0.62%) |
Aug 26, 2002 | 7.696 | 7.808 | 7.603 | 7.744 | 4,151,935 | +0.05(+0.62%) |
Aug 23, 2002 | 7.782 | 7.782 | 7.663 | 7.696 | 4,131,830 | -0.09(-1.10%) |
Aug 22, 2002 | 7.619 | 7.825 | 7.569 | 7.782 | 4,988,208 | +0.15(+2.00%) |
Aug 21, 2002 | 7.662 | 7.679 | 7.516 | 7.629 | 4,901,959 | +0.04(+0.47%) |
Aug 20, 2002 | 7.610 | 7.639 | 7.516 | 7.593 | 4,934,011 | -0.08(-0.98%) |
Aug 19, 2002 | 7.473 | 7.684 | 7.449 | 7.669 | 6,157,242 | +0.21(+2.83%) |
Aug 16, 2002 | 7.535 | 7.542 | 7.425 | 7.457 | 6,975,450 | -0.12(-1.59%) |
Aug 15, 2002 | 7.636 | 7.713 | 7.516 | 7.578 | 6,992,059 | -0.03(-0.36%) |
Aug 14, 2002 | 7.507 | 7.629 | 7.380 | 7.605 | 10,179,804 | +0.02(+0.27%) |
Aug 13, 2002 | 7.705 | 7.801 | 7.562 | 7.584 | 8,372,346 | -0.00(-0.05%) |
Aug 12, 2002 | 7.567 | 7.619 | 7.387 | 7.588 | 3,816,260 | -0.06(-0.79%) |
Aug 09, 2002 | 7.602 | 7.718 | 7.490 | 7.648 | 5,675,876 | +0.00(+0.04%) |
Aug 08, 2002 | 7.430 | 7.713 | 7.379 | 7.645 | 5,222,773 | +0.29(+3.97%) |
Aug 07, 2002 | 7.404 | 7.447 | 7.099 | 7.353 | 4,652,534 | +0.08(+1.09%) |
Aug 06, 2002 | 7.053 | 7.456 | 7.053 | 7.274 | 5,976,293 | +0.34(+4.93%) |
Aug 05, 2002 | 7.095 | 7.174 | 6.915 | 6.932 | 6,430,852 | -0.21(-2.88%) |
Aug 02, 2002 | 7.430 | 7.464 | 7.010 | 7.138 | 7,907,297 | -0.28(-3.84%) |
Aug 01, 2002 | 7.619 | 7.687 | 7.353 | 7.423 | 9,420,456 | -0.25(-3.22%) |
Jul 31, 2002 | 7.808 | 7.808 | 7.514 | 7.670 | 6,306,723 | -0.10(-1.35%) |
Jul 30, 2002 | 7.833 | 7.845 | 7.550 | 7.775 | 5,810,786 | -0.10(-1.29%) |
Jul 29, 2002 | 7.619 | 7.893 | 7.550 | 7.876 | 6,150,832 | +0.40(+5.40%) |
Jul 26, 2002 | 7.396 | 7.490 | 7.343 | 7.473 | 4,443,611 | +0.13(+1.78%) |
Jul 25, 2002 | 7.327 | 7.464 | 7.083 | 7.343 | 6,691,059 | -0.07(-0.95%) |
Jul 24, 2002 | 6.821 | 7.413 | 6.701 | 7.413 | 9,109,840 | +0.55(+8.00%) |
Jul 23, 2002 | 6.972 | 7.078 | 6.847 | 6.864 | 7,790,743 | -0.11(-1.55%) |
Jul 22, 2002 | 7.070 | 7.310 | 6.864 | 6.972 | 9,328,379 | -0.13(-1.88%) |
Jul 19, 2002 | 7.325 | 7.385 | 7.104 | 7.106 | 7,842,318 | -0.22(-2.98%) |
Jul 18, 2002 | 7.344 | 7.413 | 7.234 | 7.324 | 6,647,060 | -0.10(-1.32%) |
Jul 17, 2002 | 7.421 | 7.576 | 7.344 | 7.421 | 8,246,760 | +0.04(+0.58%) |
Jul 16, 2002 | 6.907 | 7.471 | 6.907 | 7.379 | 24,988,248 | -0.38(-4.85%) |
Jul 15, 2002 | 7.808 | 7.808 | 7.370 | 7.754 | 6,951,265 | -0.05(-0.68%) |
Jul 12, 2002 | 7.737 | 7.928 | 7.619 | 7.808 | 5,693,941 | +0.07(+0.95%) |
Jul 11, 2002 | 7.756 | 7.777 | 7.494 | 7.734 | 7,677,686 | -0.07(-0.95%) |
Jul 10, 2002 | 8.171 | 8.185 | 7.782 | 7.808 | 6,256,605 | -0.28(-3.46%) |
Jul 09, 2002 | 8.194 | 8.377 | 8.087 | 8.087 | 4,608,535 | -0.12(-1.50%) |
Jul 08, 2002 | 8.271 | 8.339 | 8.134 | 8.211 | 4,858,251 | -0.07(-0.81%) |
Jul 05, 2002 | 7.945 | 8.278 | 7.945 | 8.278 | 3,422,309 | +0.35(+4.46%) |
Jul 04, 2002 | 8.065 | 8.151 | 7.696 | 7.924 | 8,534,939 | +0.00(+0.00%) |
Jul 03, 2002 | 8.065 | 8.151 | 7.696 | 7.924 | 8,534,939 | -0.17(-2.08%) |
Jul 02, 2002 | 8.262 | 8.305 | 7.988 | 8.092 | 6,017,378 | -0.14(-1.75%) |