Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.846 | 5.920 | 5.693 | 5.793 | 11,981,379 | -0.13(-2.21%) |
Sep 27, 2002 | 6.191 | 6.247 | 5.911 | 5.923 | 2,432,436 | -0.27(-4.32%) |
Sep 26, 2002 | 6.051 | 6.263 | 6.035 | 6.191 | 2,729,681 | +0.15(+2.52%) |
Sep 25, 2002 | 5.830 | 6.126 | 5.811 | 6.039 | 4,853,302 | +0.21(+3.58%) |
Sep 24, 2002 | 5.936 | 5.973 | 5.787 | 5.830 | 2,699,064 | -0.21(-3.40%) |
Sep 23, 2002 | 6.132 | 6.253 | 5.973 | 6.035 | 1,988,619 | -0.10(-1.57%) |
Sep 20, 2002 | 6.011 | 6.222 | 6.011 | 6.132 | 2,712,323 | +0.12(+2.07%) |
Sep 19, 2002 | 6.253 | 6.315 | 5.989 | 6.007 | 4,085,963 | -0.48(-7.34%) |
Sep 18, 2002 | 6.826 | 6.875 | 6.455 | 6.483 | 3,929,988 | -0.34(-5.01%) |
Sep 17, 2002 | 6.938 | 6.972 | 6.782 | 6.826 | 2,987,630 | -0.05(-0.72%) |
Sep 16, 2002 | 6.798 | 6.969 | 6.711 | 6.875 | 1,688,723 | +0.02(+0.36%) |
Sep 13, 2002 | 6.595 | 6.872 | 6.564 | 6.851 | 2,341,310 | +0.20(+2.95%) |
Sep 12, 2002 | 6.875 | 6.875 | 6.651 | 6.655 | 1,936,547 | -0.29(-4.12%) |
Sep 11, 2002 | 6.925 | 6.991 | 6.860 | 6.941 | 1,442,586 | +0.05(+0.77%) |
Sep 10, 2002 | 7.015 | 7.025 | 6.757 | 6.888 | 2,223,666 | -0.08(-1.16%) |
Sep 09, 2002 | 6.748 | 7.000 | 6.658 | 6.969 | 3,105,274 | +0.22(+3.32%) |
Sep 06, 2002 | 6.664 | 6.782 | 6.515 | 6.745 | 2,356,498 | +0.15(+2.26%) |
Sep 05, 2002 | 6.552 | 6.735 | 6.487 | 6.595 | 2,926,156 | +0.05(+0.71%) |
Sep 04, 2002 | 6.160 | 6.571 | 6.160 | 6.549 | 3,845,612 | +0.41(+6.74%) |
Sep 03, 2002 | 6.390 | 6.393 | 6.113 | 6.135 | 3,346,589 | -0.32(-5.01%) |
Aug 30, 2002 | 6.424 | 6.689 | 6.424 | 6.459 | 1,392,925 | -0.01(-0.14%) |
Aug 29, 2002 | 6.552 | 6.552 | 6.424 | 6.468 | 37,872,728 | -0.15(-2.21%) |
Aug 28, 2002 | 6.689 | 6.751 | 6.595 | 6.614 | 1,521,659 | -0.13(-1.94%) |
Aug 27, 2002 | 7.000 | 7.015 | 6.689 | 6.745 | 2,118,799 | -0.19(-2.69%) |
Aug 26, 2002 | 6.739 | 6.950 | 6.655 | 6.931 | 2,236,443 | +0.20(+2.91%) |
Aug 23, 2002 | 6.844 | 7.006 | 6.726 | 6.735 | 1,734,768 | -0.16(-2.35%) |
Aug 22, 2002 | 6.692 | 6.938 | 6.661 | 6.897 | 1,926,422 | +0.21(+3.07%) |
Aug 21, 2002 | 6.844 | 6.907 | 6.549 | 6.692 | 1,998,985 | -0.09(-1.28%) |
Aug 20, 2002 | 6.953 | 7.012 | 6.723 | 6.779 | 1,781,537 | -0.07(-0.95%) |
Aug 16, 2002 | 6.704 | 6.875 | 6.595 | 6.844 | 2,478,723 | +0.08(+1.15%) |
Aug 15, 2002 | 7.902 | 6.776 | 6.471 | 6.767 | 4,589,808 | +0.40(+6.20%) |
Aug 14, 2002 | 6.353 | 6.371 | 6.191 | 6.371 | 3,881,773 | +0.02(+0.29%) |
Aug 13, 2002 | 6.378 | 6.530 | 6.331 | 6.353 | 34,160,188 | -0.02(-0.39%) |
Aug 12, 2002 | 6.471 | 6.487 | 6.281 | 6.378 | 1,561,436 | +0.09(+1.49%) |
Aug 07, 2002 | 6.269 | 6.291 | 6.045 | 6.284 | 3,874,059 | +0.11(+1.71%) |
Aug 06, 2002 | 6.129 | 6.291 | 6.098 | 6.179 | 4,056,793 | +0.24(+3.98%) |
Aug 05, 2002 | 5.942 | 6.098 | 5.802 | 5.942 | 5,976,948 | -0.11(-1.85%) |
Aug 02, 2002 | 6.564 | 6.567 | 5.976 | 6.054 | 5,067,858 | -0.55(-8.38%) |
Aug 01, 2002 | 6.844 | 6.866 | 6.549 | 6.608 | 4,041,364 | -0.30(-4.32%) |
Jul 31, 2002 | 7.062 | 7.155 | 6.798 | 6.907 | 4,311,609 | -0.20(-2.84%) |
Jul 30, 2002 | 7.093 | 7.249 | 6.872 | 7.109 | 2,017,548 | -0.04(-0.57%) |
Jul 29, 2002 | 6.813 | 7.149 | 6.729 | 7.149 | 3,900,095 | +0.59(+9.01%) |
Jul 26, 2002 | 6.658 | 6.673 | 6.474 | 6.558 | 2,103,853 | -0.06(-0.94%) |
Jul 25, 2002 | 6.627 | 6.972 | 6.300 | 6.620 | 3,623,824 | -0.01(-0.14%) |
Jul 24, 2002 | 6.222 | 6.639 | 6.035 | 6.630 | 5,538,193 | +0.35(+5.50%) |
Jul 23, 2002 | 6.409 | 6.440 | 6.235 | 6.284 | 5,282,896 | +0.09(+1.51%) |
Jul 22, 2002 | 6.300 | 6.487 | 6.070 | 6.191 | 9,020,508 | -0.36(-5.46%) |
Jul 19, 2002 | 6.751 | 6.835 | 6.471 | 6.549 | 4,357,895 | -0.36(-5.27%) |
Jul 17, 2002 | 6.938 | 7.249 | 6.549 | 6.913 | 6,542,266 | -0.28(-3.93%) |
Jul 12, 2002 | 7.233 | 7.389 | 7.096 | 7.196 | 3,291,865 | -0.19(-2.61%) |
Jul 11, 2002 | 7.622 | 7.650 | 7.078 | 7.389 | 4,456,494 | -0.30(-3.85%) |
Jul 10, 2002 | 7.868 | 7.936 | 7.675 | 7.684 | 2,103,612 | -0.11(-1.36%) |
Jul 09, 2002 | 7.896 | 7.896 | 7.790 | 7.790 | 2,378,195 | -0.11(-1.34%) |
Jul 08, 2002 | 8.027 | 8.027 | 7.896 | 7.896 | 1,868,082 | -0.22(-2.68%) |
Jul 05, 2002 | 7.778 | 8.120 | 7.778 | 8.114 | 1,137,146 | +0.28(+3.53%) |
Jul 04, 2002 | 7.849 | 7.911 | 7.395 | 7.837 | 3,010,050 | +0.00(+0.00%) |
Jul 03, 2002 | 7.849 | 7.911 | 7.395 | 7.837 | 2,995,103 | -0.09(-1.14%) |
Jul 02, 2002 | 8.275 | 8.303 | 7.591 | 7.927 | 3,273,544 | -0.31(-3.78%) |