Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.547 | 7.583 | 7.043 | 7.363 | 4,435,221 | -0.39(-5.03%) |
Sep 27, 2002 | 7.997 | 8.187 | 7.753 | 7.753 | 2,103,300 | -0.31(-3.80%) |
Sep 26, 2002 | 7.900 | 8.200 | 7.900 | 8.060 | 2,762,100 | +0.17(+2.12%) |
Sep 25, 2002 | 7.583 | 7.950 | 7.517 | 7.893 | 2,654,580 | +0.40(+5.33%) |
Sep 24, 2002 | 7.653 | 7.737 | 7.383 | 7.493 | 3,022,245 | -0.21(-2.77%) |
Sep 23, 2002 | 7.747 | 7.780 | 7.623 | 7.707 | 3,388,200 | -0.10(-1.32%) |
Sep 20, 2002 | 7.783 | 7.857 | 7.633 | 7.810 | 4,653,681 | +0.02(+0.25%) |
Sep 19, 2002 | 7.870 | 7.890 | 7.700 | 7.791 | 3,874,200 | -0.19(-2.33%) |
Sep 18, 2002 | 8.087 | 8.133 | 7.723 | 7.977 | 6,953,619 | -0.13(-1.60%) |
Sep 17, 2002 | 7.920 | 8.237 | 7.820 | 8.107 | 9,900,612 | +0.65(+8.77%) |
Sep 16, 2002 | 7.333 | 7.460 | 7.227 | 7.453 | 497,129,984 | +0.09(+1.22%) |
Sep 13, 2002 | 7.667 | 7.673 | 7.307 | 7.363 | 4,953,630 | -0.34(-4.37%) |
Sep 12, 2002 | 8.117 | 8.117 | 7.627 | 7.700 | 5,180,700 | -0.44(-5.37%) |
Sep 11, 2002 | 7.967 | 8.157 | 7.917 | 8.137 | 4,124,100 | +0.19(+2.39%) |
Sep 10, 2002 | 8.227 | 8.230 | 7.800 | 7.947 | 3,751,200 | -0.25(-3.09%) |
Sep 09, 2002 | 8.300 | 8.303 | 7.967 | 8.200 | 3,752,916 | -0.10(-1.17%) |
Sep 06, 2002 | 7.917 | 8.380 | 7.913 | 8.297 | 2,987,973 | +0.43(+5.42%) |
Sep 05, 2002 | 8.330 | 8.350 | 7.867 | 7.870 | 3,291,900 | -0.63(-7.38%) |
Sep 04, 2002 | 8.190 | 8.563 | 7.897 | 8.497 | 5,851,500 | +0.33(+4.08%) |
Sep 03, 2002 | 8.080 | 8.270 | 7.823 | 8.163 | 3,765,900 | -0.04(-0.49%) |
Aug 30, 2002 | 8.243 | 8.497 | 8.167 | 8.203 | 2,582,400 | -0.04(-0.49%) |
Aug 29, 2002 | 8.250 | 8.383 | 8.083 | 8.243 | 3,426,501 | -0.09(-1.08%) |
Aug 28, 2002 | 8.377 | 8.590 | 8.300 | 8.333 | 5,374,200 | -0.04(-0.48%) |
Aug 27, 2002 | 8.667 | 8.980 | 8.367 | 8.373 | 12,807,300 | -0.99(-10.61%) |
Aug 26, 2002 | 9.367 | 9.437 | 8.987 | 9.367 | 3,618,600 | +0.17(+1.81%) |
Aug 23, 2002 | 9.860 | 9.907 | 9.133 | 9.200 | 4,688,910 | -0.70(-7.10%) |
Aug 22, 2002 | 10.12 | 10.12 | 9.712 | 9.903 | 2,030,700 | -0.19(-1.85%) |
Aug 21, 2002 | 10.25 | 10.29 | 9.563 | 10.09 | 5,115,900 | -0.10(-1.00%) |
Aug 20, 2002 | 10.22 | 10.33 | 9.967 | 10.19 | 2,664,375 | +0.39(+4.00%) |
Aug 16, 2002 | 9.503 | 9.913 | 9.353 | 9.800 | 3,534,306 | +0.24(+2.51%) |
Aug 15, 2002 | 9.183 | 9.590 | 9.037 | 9.560 | 4,705,830 | +0.43(+4.71%) |
Aug 14, 2002 | 8.370 | 9.130 | 8.333 | 9.130 | 8,052,300 | +0.72(+8.60%) |
Aug 13, 2002 | 8.900 | 9.110 | 8.333 | 8.407 | 5,941,437 | -0.53(-5.92%) |
Aug 12, 2002 | 9.493 | 9.503 | 8.647 | 8.937 | 6,867,000 | -0.73(-7.55%) |
Aug 07, 2002 | 9.510 | 9.677 | 9.300 | 9.667 | 3,931,620 | +0.27(+2.91%) |
Aug 06, 2002 | 8.903 | 9.607 | 8.890 | 9.393 | 359,849,984 | +0.63(+7.23%) |
Aug 05, 2002 | 9.017 | 9.197 | 8.720 | 8.760 | 3,479,100 | -0.34(-3.70%) |
Aug 02, 2002 | 9.650 | 9.653 | 8.867 | 9.097 | 4,575,300 | -0.64(-6.54%) |
Aug 01, 2002 | 10.33 | 10.53 | 9.667 | 9.733 | 5,263,062 | -0.67(-6.40%) |
Jul 31, 2002 | 10.20 | 10.42 | 10.08 | 10.40 | 5,268,300 | +0.07(+0.63%) |
Jul 30, 2002 | 11.00 | 11.01 | 10.06 | 10.33 | 6,905,100 | -0.82(-7.32%) |
Jul 29, 2002 | 10.54 | 11.26 | 10.51 | 11.15 | 315,180,000 | +0.64(+6.12%) |
Jul 26, 2002 | 10.03 | 10.67 | 10.03 | 10.51 | 4,855,200 | +0.67(+6.85%) |
Jul 25, 2002 | 10.09 | 10.12 | 9.367 | 9.833 | 3,198,900 | -0.32(-3.18%) |
Jul 24, 2002 | 9.263 | 10.17 | 8.753 | 10.16 | 4,563,297 | +0.89(+9.60%) |
Jul 23, 2002 | 9.363 | 9.590 | 9.200 | 9.267 | 3,136,344 | -0.09(-0.93%) |
Jul 22, 2002 | 9.563 | 9.800 | 8.970 | 9.353 | 3,108,768 | -0.29(-3.04%) |
Jul 19, 2002 | 9.933 | 10.00 | 9.553 | 9.647 | 3,117,300 | -0.48(-4.74%) |
Jul 17, 2002 | 10.29 | 10.68 | 9.753 | 10.13 | 4,356,300 | -0.76(-7.01%) |
Jul 12, 2002 | 11.21 | 11.27 | 10.83 | 10.89 | 3,296,100 | -0.30(-2.71%) |
Jul 11, 2002 | 11.00 | 11.30 | 10.77 | 11.19 | 3,036,600 | +0.22(+2.01%) |
Jul 10, 2002 | 11.18 | 12.35 | 10.86 | 10.97 | 5,191,800 | -0.13(-1.17%) |
Jul 09, 2002 | 12.06 | 12.00 | 11.05 | 11.10 | 11,355,000 | -0.96(-7.96%) |
Jul 08, 2002 | 12.56 | 12.56 | 12.06 | 12.06 | 2,961,300 | -0.50(-3.98%) |
Jul 05, 2002 | 11.83 | 12.61 | 11.83 | 12.56 | 1,572,000 | +0.85(+7.23%) |
Jul 04, 2002 | 12.10 | 12.11 | 11.51 | 11.72 | 5,265,300 | +0.00(+0.00%) |
Jul 03, 2002 | 12.10 | 12.11 | 11.51 | 11.72 | 5,252,700 | -0.44(-3.62%) |
Jul 02, 2002 | 12.34 | 12.42 | 12.10 | 12.16 | 5,322,300 | -0.20(-1.59%) |