Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.936 | 6.971 | 6.740 | 6.831 | 11,050,168 | -0.24(-3.42%) |
Sep 27, 2002 | 7.241 | 7.366 | 7.037 | 7.073 | 6,682,236 | -0.21(-2.88%) |
Sep 26, 2002 | 6.975 | 7.353 | 6.927 | 7.282 | 12,716,715 | +0.39(+5.70%) |
Sep 25, 2002 | 6.847 | 6.982 | 6.613 | 6.890 | 13,726,215 | +0.12(+1.81%) |
Sep 24, 2002 | 6.977 | 7.010 | 6.714 | 6.767 | 8,456,603 | -0.21(-2.98%) |
Sep 23, 2002 | 7.016 | 7.096 | 6.867 | 6.975 | 7,097,466 | +0.00(+0.05%) |
Sep 20, 2002 | 7.076 | 7.122 | 6.893 | 6.971 | 8,727,698 | -0.02(-0.28%) |
Sep 19, 2002 | 7.105 | 7.330 | 6.975 | 6.991 | 14,664,774 | -0.35(-4.72%) |
Sep 18, 2002 | 7.410 | 7.586 | 7.279 | 7.337 | 6,832,845 | -0.05(-0.65%) |
Sep 17, 2002 | 7.398 | 7.506 | 7.303 | 7.385 | 6,142,297 | -0.18(-2.39%) |
Sep 16, 2002 | 7.570 | 7.703 | 7.477 | 7.566 | 5,622,064 | -0.00(-0.05%) |
Sep 13, 2002 | 7.406 | 7.637 | 7.343 | 7.570 | 5,206,835 | +0.13(+1.72%) |
Sep 12, 2002 | 7.691 | 7.744 | 7.389 | 7.442 | 5,111,402 | -0.28(-3.61%) |
Sep 11, 2002 | 7.868 | 7.895 | 7.740 | 7.721 | 4,349,070 | -0.03(-0.39%) |
Sep 10, 2002 | 7.566 | 7.815 | 7.566 | 7.751 | 6,448,582 | +0.18(+2.44%) |
Sep 09, 2002 | 7.502 | 7.621 | 7.346 | 7.566 | 5,410,931 | +0.06(+0.85%) |
Sep 06, 2002 | 7.389 | 7.540 | 7.371 | 7.502 | 422,267 | +0.29(+3.96%) |
Sep 05, 2002 | 7.282 | 7.422 | 7.170 | 7.216 | 7,651,480 | -0.10(-1.41%) |
Sep 04, 2002 | 7.208 | 7.353 | 6.984 | 7.319 | 7,943,689 | +0.16(+2.18%) |
Sep 03, 2002 | 7.467 | 7.493 | 7.133 | 7.163 | 8,905,051 | -0.51(-6.67%) |
Aug 30, 2002 | 7.596 | 7.815 | 7.572 | 7.675 | 5,284,814 | +0.06(+0.72%) |
Aug 29, 2002 | 7.557 | 7.785 | 7.502 | 7.620 | 42,170,408 | -0.07(-0.92%) |
Aug 28, 2002 | 7.739 | 7.850 | 7.593 | 7.691 | 7,703,560 | -0.15(-1.88%) |
Aug 27, 2002 | 8.144 | 8.149 | 7.710 | 7.838 | 7,473,565 | -0.19(-2.35%) |
Aug 26, 2002 | 7.771 | 8.065 | 7.673 | 8.026 | 7,291,145 | +0.29(+3.79%) |
Aug 23, 2002 | 7.753 | 7.957 | 7.682 | 7.733 | 10,171,007 | -0.08(-1.05%) |
Aug 22, 2002 | 7.289 | 7.875 | 7.257 | 7.815 | 11,319,292 | +0.51(+7.00%) |
Aug 21, 2002 | 7.282 | 7.367 | 7.126 | 7.303 | 1,238,650 | -0.07(-0.94%) |
Aug 20, 2002 | 7.556 | 7.556 | 7.282 | 7.373 | 10,618,047 | -0.26(-3.47%) |
Aug 16, 2002 | 7.708 | 7.708 | 7.502 | 7.637 | 7,751,417 | -0.14(-1.83%) |
Aug 15, 2002 | 7.366 | 7.815 | 7.355 | 7.779 | 12,175,650 | +0.36(+4.91%) |
Aug 14, 2002 | 7.149 | 7.415 | 6.989 | 7.415 | 7,507,065 | +0.37(+5.32%) |
Aug 13, 2002 | 7.264 | 7.380 | 7.032 | 7.041 | 8,621,569 | -0.29(-4.02%) |
Aug 12, 2002 | 7.096 | 7.424 | 6.962 | 7.335 | 6,987,113 | +0.71(+10.63%) |
Aug 07, 2002 | 6.714 | 6.714 | 6.369 | 6.630 | 11,016,386 | -0.06(-0.88%) |
Aug 06, 2002 | 6.536 | 6.882 | 6.536 | 6.689 | 7,659,362 | +0.25(+3.92%) |
Aug 05, 2002 | 6.712 | 6.847 | 6.419 | 6.437 | 7,925,391 | -0.31(-4.63%) |
Aug 02, 2002 | 7.033 | 7.112 | 6.655 | 6.749 | 10,283,612 | -0.29(-4.19%) |
Aug 01, 2002 | 7.362 | 7.531 | 7.014 | 7.044 | 15,917,781 | -0.58(-7.60%) |
Jul 31, 2002 | 7.804 | 7.806 | 7.470 | 7.623 | 8,442,246 | -0.13(-1.65%) |
Jul 30, 2002 | 7.600 | 7.813 | 7.442 | 7.751 | 10,145,108 | +0.15(+1.94%) |
Jul 29, 2002 | 7.238 | 7.620 | 7.224 | 7.604 | 9,581,804 | +0.41(+5.70%) |
Jul 26, 2002 | 7.239 | 7.355 | 7.087 | 7.193 | 9,147,713 | -0.04(-0.61%) |
Jul 25, 2002 | 7.184 | 7.486 | 7.074 | 7.238 | 11,852,757 | +0.03(+0.37%) |
Jul 24, 2002 | 6.476 | 7.268 | 6.470 | 7.211 | 12,766,824 | +0.53(+7.98%) |
Jul 23, 2002 | 6.927 | 7.067 | 6.652 | 6.678 | 10,245,889 | -0.27(-3.84%) |
Jul 22, 2002 | 7.337 | 7.456 | 6.851 | 6.945 | 13,301,133 | -0.57(-7.57%) |
Jul 19, 2002 | 7.771 | 7.771 | 7.282 | 7.513 | 12,002,521 | -0.04(-0.47%) |
Jul 17, 2002 | 7.682 | 7.785 | 7.433 | 7.549 | 9,870,916 | -0.13(-1.71%) |
Jul 12, 2002 | 7.708 | 7.843 | 7.513 | 7.680 | 8,184,663 | +0.00(+0.05%) |
Jul 11, 2002 | 7.646 | 7.744 | 7.490 | 7.676 | 11,220,200 | -0.08(-1.08%) |
Jul 10, 2002 | 8.055 | 8.161 | 7.723 | 7.760 | 9,008,365 | -0.19(-2.41%) |
Jul 09, 2002 | 8.003 | 8.003 | 7.952 | 7.952 | 7,286,360 | -0.05(-0.64%) |
Jul 08, 2002 | 8.298 | 8.268 | 8.046 | 8.003 | 6,241,108 | -0.29(-3.55%) |
Jul 05, 2002 | 8.300 | 8.330 | 8.188 | 8.298 | 3,755,643 | +0.13(+1.57%) |
Jul 04, 2002 | 8.055 | 8.206 | 7.797 | 8.170 | 7,123,928 | +0.00(+0.00%) |
Jul 03, 2002 | 8.055 | 8.206 | 7.797 | 8.170 | 7,122,239 | +0.07(+0.88%) |
Jul 02, 2002 | 8.312 | 8.369 | 7.952 | 8.099 | 7,493,834 | -0.17(-2.06%) |