Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.047 | 7.198 | 6.922 | 7.050 | 15,719,603 | -0.16(-2.20%) |
Sep 27, 2002 | 6.764 | 7.377 | 6.695 | 7.209 | 31,835,446 | +0.39(+5.71%) |
Sep 26, 2002 | 6.812 | 7.253 | 6.798 | 6.819 | 26,647,500 | +0.10(+1.44%) |
Sep 25, 2002 | 6.023 | 6.871 | 5.947 | 6.722 | 25,659,224 | +0.83(+14.04%) |
Sep 24, 2002 | 5.695 | 6.136 | 5.695 | 5.895 | 9,823,218 | +0.11(+1.97%) |
Sep 23, 2002 | 6.016 | 6.033 | 5.723 | 5.781 | 11,026,812 | -0.31(-5.15%) |
Sep 20, 2002 | 6.123 | 6.161 | 5.981 | 6.095 | 14,647,348 | +0.12(+1.96%) |
Sep 19, 2002 | 5.843 | 6.171 | 5.826 | 5.978 | 13,401,055 | -0.02(-0.29%) |
Sep 18, 2002 | 5.733 | 6.067 | 5.705 | 5.995 | 15,622,719 | +0.13(+2.29%) |
Sep 17, 2002 | 6.226 | 6.292 | 5.830 | 5.861 | 39,378,728 | +0.57(+10.68%) |
Sep 16, 2002 | 5.926 | 5.926 | 5.178 | 5.295 | 29,173,742 | -0.55(-9.38%) |
Sep 13, 2002 | 6.305 | 6.392 | 5.692 | 5.843 | 31,225,040 | -0.59(-9.12%) |
Sep 12, 2002 | 6.722 | 6.722 | 6.360 | 6.429 | 12,599,376 | -0.46(-6.66%) |
Sep 11, 2002 | 6.850 | 7.181 | 6.850 | 6.888 | 6,366,799 | +0.10(+1.52%) |
Sep 10, 2002 | 6.647 | 6.991 | 6.581 | 6.785 | 10,904,982 | +0.25(+3.85%) |
Sep 09, 2002 | 6.729 | 6.729 | 6.350 | 6.533 | 10,317,942 | -0.23(-3.46%) |
Sep 06, 2002 | 6.709 | 6.947 | 6.688 | 6.767 | 10,689,139 | +0.37(+5.77%) |
Sep 05, 2002 | 6.722 | 6.767 | 6.336 | 6.398 | 11,346,182 | -0.49(-7.06%) |
Sep 04, 2002 | 6.829 | 6.947 | 6.588 | 6.884 | 8,158,576 | +0.09(+1.32%) |
Sep 03, 2002 | 7.115 | 7.171 | 6.764 | 6.795 | 8,881,727 | -0.46(-6.37%) |
Aug 30, 2002 | 7.236 | 7.471 | 7.043 | 7.257 | 7,533,760 | -0.00(-0.05%) |
Aug 29, 2002 | 7.136 | 7.440 | 6.933 | 7.260 | 969,305,920 | +0.10(+1.35%) |
Aug 28, 2002 | 7.350 | 7.367 | 7.026 | 7.164 | 10,226,502 | -0.30(-4.06%) |
Aug 27, 2002 | 7.960 | 7.964 | 7.388 | 7.467 | 8,974,155 | -0.41(-5.25%) |
Aug 26, 2002 | 7.808 | 7.958 | 7.550 | 7.881 | 5,579,551 | +0.22(+2.93%) |
Aug 23, 2002 | 7.808 | 7.895 | 7.629 | 7.657 | 5,527,387 | -0.40(-4.96%) |
Aug 22, 2002 | 8.377 | 8.384 | 7.884 | 8.057 | 11,221,161 | -0.29(-3.43%) |
Aug 21, 2002 | 7.860 | 8.377 | 7.857 | 8.343 | 12,381,450 | +0.58(+7.51%) |
Aug 20, 2002 | 7.870 | 7.943 | 7.702 | 7.760 | 6,184,633 | -0.10(-1.32%) |
Aug 16, 2002 | 7.109 | 7.957 | 7.109 | 7.864 | 11,275,523 | +0.63(+8.77%) |
Aug 15, 2002 | 7.088 | 7.412 | 6.895 | 7.229 | 8,410,939 | +0.23(+3.35%) |
Aug 14, 2002 | 6.667 | 7.022 | 6.329 | 6.995 | 12,842,085 | +0.39(+5.95%) |
Aug 13, 2002 | 6.978 | 7.274 | 6.578 | 6.602 | 8,414,281 | -0.42(-6.04%) |
Aug 12, 2002 | 7.043 | 7.071 | 6.809 | 7.026 | 5,811,020 | +0.06(+0.84%) |
Aug 07, 2002 | 7.198 | 7.411 | 6.585 | 6.967 | 10,030,123 | +0.03(+0.40%) |
Aug 06, 2002 | 6.964 | 7.188 | 6.891 | 6.940 | 12,721,415 | +0.23(+3.44%) |
Aug 05, 2002 | 7.119 | 7.309 | 6.602 | 6.709 | 13,072,403 | -0.53(-7.38%) |
Aug 02, 2002 | 7.243 | 7.295 | 6.947 | 7.243 | 20,757,650 | +0.00(+0.05%) |
Aug 01, 2002 | 7.598 | 7.633 | 7.119 | 7.240 | 10,423,607 | -0.35(-4.63%) |
Jul 31, 2002 | 7.498 | 7.670 | 7.353 | 7.591 | 9,164,257 | -0.07(-0.90%) |
Jul 30, 2002 | 7.726 | 7.946 | 7.588 | 7.660 | 12,511,113 | -0.14(-1.77%) |
Jul 29, 2002 | 7.553 | 7.936 | 7.338 | 7.798 | 9,896,525 | +0.46(+6.20%) |
Jul 26, 2002 | 7.615 | 7.702 | 7.164 | 7.343 | 9,502,905 | -0.03(-0.42%) |
Jul 25, 2002 | 7.836 | 8.084 | 7.095 | 7.374 | 19,286,334 | -0.84(-10.28%) |
Jul 24, 2002 | 7.719 | 8.253 | 7.602 | 8.219 | 13,506,542 | +0.43(+5.58%) |
Jul 23, 2002 | 8.246 | 8.491 | 7.774 | 7.784 | 17,228,122 | -0.47(-5.72%) |
Jul 22, 2002 | 8.584 | 8.825 | 8.015 | 8.257 | 11,199,695 | -0.42(-4.88%) |
Jul 19, 2002 | 8.791 | 8.853 | 8.577 | 8.681 | 8,948,443 | -0.46(-5.05%) |
Jul 17, 2002 | 9.415 | 9.501 | 8.756 | 9.143 | 13,732,027 | +0.76(+9.09%) |
Jul 12, 2002 | 8.777 | 8.818 | 8.243 | 8.381 | 9,764,997 | -0.23(-2.68%) |
Jul 11, 2002 | 8.032 | 8.653 | 7.908 | 8.612 | 20,281,862 | +0.54(+6.75%) |
Jul 10, 2002 | 8.884 | 8.894 | 7.839 | 8.067 | 27,092,762 | -0.74(-8.45%) |
Jul 09, 2002 | 9.287 | 9.346 | 8.774 | 8.812 | 9,907,713 | -0.48(-5.12%) |
Jul 08, 2002 | 9.494 | 9.791 | 9.118 | 9.287 | 10,741,091 | -0.21(-2.19%) |
Jul 05, 2002 | 8.946 | 9.511 | 8.925 | 9.494 | 4,474,947 | +0.73(+8.30%) |
Jul 04, 2002 | 8.377 | 8.863 | 8.146 | 8.767 | 11,190,703 | +0.00(+0.00%) |
Jul 03, 2002 | 8.377 | 8.863 | 8.146 | 8.767 | 11,169,528 | +0.31(+3.67%) |
Jul 02, 2002 | 8.853 | 8.867 | 8.088 | 8.457 | 14,028,191 | -0.41(-4.59%) |