Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.506 | 7.661 | 6.934 | 7.429 | 3,881,919 | -0.08(-1.03%) |
Sep 27, 2002 | 7.885 | 7.885 | 7.437 | 7.506 | 2,223,703 | -0.38(-4.81%) |
Sep 26, 2002 | 8.125 | 8.133 | 7.560 | 7.885 | 3,733,956 | -0.24(-2.95%) |
Sep 25, 2002 | 7.646 | 8.125 | 7.584 | 8.125 | 25,845 | +0.57(+7.58%) |
Sep 24, 2002 | 7.119 | 7.893 | 6.903 | 7.553 | 6,509,709 | +0.35(+4.83%) |
Sep 23, 2002 | 7.313 | 7.352 | 6.833 | 7.204 | 3,745,845 | -0.41(-5.39%) |
Sep 20, 2002 | 7.352 | 7.723 | 7.352 | 7.615 | 4,351,006 | +0.29(+3.91%) |
Sep 19, 2002 | 7.738 | 7.831 | 7.235 | 7.328 | 8,184,853 | -0.75(-9.29%) |
Sep 18, 2002 | 7.893 | 8.226 | 7.754 | 8.079 | 3,005,515 | -0.05(-0.67%) |
Sep 17, 2002 | 8.861 | 8.876 | 8.094 | 8.133 | 2,673,148 | -0.43(-5.06%) |
Sep 16, 2002 | 8.512 | 8.582 | 8.141 | 8.566 | 3,682,783 | -0.02(-0.18%) |
Sep 13, 2002 | 8.822 | 8.822 | 8.396 | 8.582 | 4,852,399 | -0.28(-3.14%) |
Sep 12, 2002 | 8.899 | 8.930 | 8.644 | 8.861 | 232,605 | -0.30(-3.29%) |
Sep 11, 2002 | 9.557 | 9.572 | 9.062 | 9.162 | 1,473,681 | -0.17(-1.82%) |
Sep 10, 2002 | 8.775 | 9.348 | 8.636 | 9.333 | 3,003,059 | +0.56(+6.35%) |
Sep 09, 2002 | 8.597 | 8.953 | 8.474 | 8.775 | 2,873,964 | +0.18(+2.07%) |
Sep 06, 2002 | 8.412 | 8.690 | 8.396 | 8.597 | 1,358,413 | +0.43(+5.31%) |
Sep 05, 2002 | 8.288 | 8.342 | 8.017 | 8.164 | 2,499,986 | -0.34(-4.00%) |
Sep 04, 2002 | 8.087 | 8.505 | 7.932 | 8.505 | 2,890,117 | +0.44(+5.47%) |
Sep 03, 2002 | 8.590 | 8.706 | 7.932 | 8.063 | 3,010,813 | -0.60(-6.96%) |
Aug 30, 2002 | 8.799 | 8.806 | 8.474 | 8.667 | 1,841,197 | -0.12(-1.32%) |
Aug 29, 2002 | 8.466 | 8.899 | 8.272 | 8.783 | 2,630,375 | +0.24(+2.81%) |
Aug 28, 2002 | 8.899 | 8.907 | 8.365 | 8.543 | 3,125,823 | -0.52(-5.72%) |
Aug 27, 2002 | 9.209 | 9.449 | 8.899 | 9.062 | 2,592,770 | -0.12(-1.26%) |
Aug 26, 2002 | 9.394 | 9.565 | 8.752 | 9.178 | 2,621,329 | -0.15(-1.58%) |
Aug 23, 2002 | 9.665 | 9.673 | 9.325 | 9.325 | 2,859,749 | -0.43(-4.44%) |
Aug 22, 2002 | 8.861 | 10.04 | 8.861 | 9.758 | 5,789,926 | +0.99(+11.30%) |
Aug 21, 2002 | 8.551 | 9.286 | 8.396 | 8.768 | 3,336,848 | +0.43(+5.20%) |
Aug 20, 2002 | 8.559 | 8.559 | 8.071 | 8.334 | 3,668,181 | +0.34(+4.26%) |
Aug 16, 2002 | 7.932 | 8.187 | 7.738 | 7.994 | 3,524,870 | +0.02(+0.19%) |
Aug 15, 2002 | 7.452 | 8.087 | 7.390 | 7.978 | 5,179,467 | +0.43(+5.74%) |
Aug 14, 2002 | 7.042 | 7.615 | 6.965 | 7.545 | 5,226,246 | +0.50(+7.03%) |
Aug 13, 2002 | 7.104 | 7.352 | 6.996 | 7.050 | 4,374,266 | -0.02(-0.22%) |
Aug 12, 2002 | 7.166 | 7.235 | 6.980 | 7.065 | 1,703,444 | +0.26(+3.75%) |
Aug 07, 2002 | 7.042 | 7.119 | 6.616 | 6.810 | 7,353,807 | -0.15(-2.22%) |
Aug 06, 2002 | 6.578 | 7.081 | 6.562 | 6.965 | 2,184,290 | +0.46(+7.14%) |
Aug 05, 2002 | 6.887 | 7.119 | 6.369 | 6.500 | 2,872,671 | -0.46(-6.67%) |
Aug 02, 2002 | 6.972 | 7.042 | 6.825 | 6.965 | 4,172,029 | -0.05(-0.66%) |
Aug 01, 2002 | 7.228 | 7.321 | 6.926 | 7.011 | 6,384,232 | -0.22(-3.00%) |
Jul 31, 2002 | 7.553 | 7.553 | 7.158 | 7.228 | 6,020,076 | -0.32(-4.21%) |
Jul 30, 2002 | 6.655 | 7.885 | 6.516 | 7.545 | 11,085,179 | +0.81(+12.07%) |
Jul 29, 2002 | 6.578 | 6.996 | 6.353 | 6.732 | 10,004,858 | +0.46(+7.41%) |
Jul 26, 2002 | 5.982 | 6.330 | 5.966 | 6.268 | 9,550,632 | +0.38(+6.44%) |
Jul 25, 2002 | 6.578 | 6.647 | 5.781 | 5.889 | 11,052,614 | -0.68(-10.37%) |
Jul 24, 2002 | 6.229 | 6.632 | 5.997 | 6.570 | 20,490,304 | +0.32(+5.07%) |
Jul 23, 2002 | 7.808 | 7.878 | 6.191 | 6.253 | 24,020,214 | -1.65(-20.86%) |
Jul 22, 2002 | 7.893 | 8.257 | 7.700 | 7.901 | 7,331,709 | -0.03(-0.39%) |
Jul 19, 2002 | 9.286 | 9.294 | 7.816 | 7.932 | 10,573,319 | -2.17(-21.46%) |
Jul 17, 2002 | 10.87 | 10.95 | 9.983 | 10.10 | 3,567,514 | -0.39(-3.76%) |
Jul 12, 2002 | 10.52 | 10.91 | 10.42 | 10.49 | 4,244,783 | +0.05(+0.52%) |
Jul 11, 2002 | 10.68 | 10.68 | 9.905 | 10.44 | 8,417,587 | -0.24(-2.25%) |
Jul 10, 2002 | 11.45 | 11.51 | 10.66 | 10.68 | 4,259,773 | -0.68(-5.99%) |
Jul 09, 2002 | 11.81 | 12.30 | 11.72 | 11.36 | 4,160,140 | -0.47(-3.99%) |
Jul 08, 2002 | 11.97 | 11.97 | 11.83 | 11.83 | 2,538,108 | -0.08(-0.65%) |
Jul 05, 2002 | 11.69 | 12.06 | 11.54 | 11.91 | 1,039,356 | +0.38(+3.29%) |
Jul 04, 2002 | 11.03 | 11.64 | 10.68 | 11.53 | 4,974,516 | +0.00(+0.00%) |
Jul 03, 2002 | 11.03 | 11.64 | 10.68 | 11.53 | 4,974,516 | +0.46(+4.12%) |
Jul 02, 2002 | 11.63 | 11.72 | 10.59 | 11.07 | 6,611,797 | -0.74(-6.29%) |