Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.513 | 5.603 | 5.316 | 5.552 | 11,838,139 | -0.05(-0.91%) |
Sep 27, 2002 | 5.658 | 5.709 | 5.552 | 5.603 | 14,139,075 | -0.13(-2.33%) |
Sep 26, 2002 | 5.631 | 5.828 | 5.591 | 5.737 | 18,242,410 | +0.25(+4.59%) |
Sep 25, 2002 | 5.690 | 5.702 | 5.442 | 5.485 | 13,740,855 | -0.12(-2.11%) |
Sep 24, 2002 | 5.757 | 5.910 | 5.505 | 5.603 | 18,828,566 | -0.37(-6.20%) |
Sep 23, 2002 | 5.946 | 6.032 | 5.938 | 5.973 | 9,679,424 | -0.08(-1.30%) |
Sep 20, 2002 | 5.946 | 6.091 | 5.942 | 6.052 | 10,981,256 | +0.09(+1.45%) |
Sep 19, 2002 | 5.946 | 6.103 | 5.914 | 5.965 | 10,605,385 | -0.06(-0.98%) |
Sep 18, 2002 | 5.906 | 6.095 | 5.906 | 6.024 | 21,292,294 | -0.18(-2.92%) |
Sep 17, 2002 | 6.300 | 6.379 | 6.083 | 6.206 | 42,640,968 | -0.89(-12.49%) |
Sep 16, 2002 | 7.269 | 7.277 | 6.989 | 7.091 | 9,386,600 | -0.08(-1.10%) |
Sep 13, 2002 | 7.107 | 7.221 | 7.084 | 7.170 | 8,874,858 | +0.05(+0.66%) |
Sep 12, 2002 | 7.127 | 7.174 | 7.052 | 7.123 | 2,895,217 | -0.00(-0.06%) |
Sep 11, 2002 | 7.324 | 7.371 | 7.095 | 7.127 | 5,429,041 | -0.10(-1.36%) |
Sep 10, 2002 | 7.245 | 7.304 | 7.088 | 7.225 | 9,306,347 | +0.07(+0.93%) |
Sep 09, 2002 | 7.088 | 7.253 | 7.088 | 7.158 | 7,768,834 | +0.04(+0.55%) |
Sep 06, 2002 | 7.206 | 7.351 | 7.095 | 7.119 | 2,641,251 | -0.07(-0.93%) |
Sep 05, 2002 | 7.099 | 7.343 | 7.048 | 7.186 | 4,317,430 | +0.09(+1.22%) |
Sep 04, 2002 | 7.068 | 7.182 | 6.977 | 7.099 | 7,852,135 | +0.05(+0.67%) |
Sep 03, 2002 | 7.147 | 7.186 | 6.989 | 7.052 | 10,420,498 | -0.07(-0.94%) |
Aug 30, 2002 | 7.123 | 7.253 | 7.107 | 7.119 | 13,047,273 | -0.10(-1.42%) |
Aug 29, 2002 | 7.088 | 7.300 | 6.871 | 7.221 | 30,446,768 | -0.46(-5.95%) |
Aug 28, 2002 | 7.875 | 7.958 | 7.674 | 7.678 | 9,019,111 | -0.30(-3.70%) |
Aug 27, 2002 | 7.993 | 8.072 | 7.895 | 7.973 | 5,994,370 | -0.01(-0.15%) |
Aug 26, 2002 | 7.966 | 8.033 | 7.855 | 7.985 | 5,252,788 | +0.12(+1.50%) |
Aug 23, 2002 | 7.993 | 8.072 | 7.859 | 7.867 | 4,749,173 | -0.17(-2.15%) |
Aug 22, 2002 | 7.954 | 8.170 | 7.899 | 8.040 | 6,559,953 | +0.09(+1.09%) |
Aug 21, 2002 | 8.072 | 8.092 | 7.816 | 7.954 | 4,405,048 | -0.06(-0.74%) |
Aug 20, 2002 | 7.914 | 8.131 | 7.910 | 8.013 | 6,011,894 | +0.24(+3.09%) |
Aug 16, 2002 | 7.875 | 7.875 | 7.718 | 7.773 | 5,369,359 | -0.15(-1.94%) |
Aug 15, 2002 | 7.651 | 7.926 | 7.651 | 7.926 | 7,280,456 | +0.27(+3.50%) |
Aug 14, 2002 | 7.548 | 7.674 | 7.477 | 7.658 | 7,640,581 | +0.11(+1.46%) |
Aug 13, 2002 | 7.619 | 7.745 | 7.521 | 7.548 | 8,728,319 | -0.17(-2.19%) |
Aug 12, 2002 | 7.698 | 7.753 | 7.607 | 7.718 | 5,654,055 | +0.02(+0.31%) |
Aug 07, 2002 | 7.647 | 7.816 | 7.473 | 7.694 | 8,419,750 | +0.11(+1.40%) |
Aug 06, 2002 | 7.458 | 7.808 | 7.442 | 7.588 | 7,069,156 | +0.19(+2.55%) |
Aug 05, 2002 | 7.418 | 7.501 | 7.351 | 7.399 | 7,645,660 | -0.04(-0.48%) |
Aug 02, 2002 | 7.513 | 7.611 | 7.316 | 7.434 | 1,142,849 | -0.12(-1.56%) |
Aug 01, 2002 | 7.572 | 7.678 | 7.517 | 7.552 | 6,803,253 | -0.12(-1.54%) |
Jul 31, 2002 | 7.623 | 7.721 | 7.513 | 7.670 | 10,169,579 | +0.05(+0.67%) |
Jul 30, 2002 | 7.718 | 7.844 | 7.517 | 7.619 | 9,414,791 | -0.24(-3.01%) |
Jul 29, 2002 | 7.678 | 7.899 | 7.588 | 7.855 | 7,386,106 | +0.28(+3.64%) |
Jul 26, 2002 | 7.304 | 7.639 | 7.304 | 7.580 | 9,067,618 | +0.34(+4.73%) |
Jul 25, 2002 | 7.383 | 7.599 | 7.170 | 7.237 | 15,183,893 | -0.12(-1.61%) |
Jul 24, 2002 | 7.044 | 7.422 | 6.902 | 7.355 | 14,308,978 | +0.31(+4.36%) |
Jul 23, 2002 | 7.410 | 7.422 | 6.969 | 7.048 | 14,540,596 | -0.35(-4.79%) |
Jul 22, 2002 | 7.481 | 7.655 | 7.245 | 7.403 | 10,515,227 | -0.05(-0.63%) |
Jul 19, 2002 | 7.521 | 7.836 | 7.446 | 7.450 | 10,376,816 | -0.19(-2.47%) |
Jul 17, 2002 | 7.718 | 7.804 | 7.521 | 7.639 | 7,617,978 | -0.25(-3.15%) |
Jul 12, 2002 | 7.824 | 8.009 | 7.745 | 7.887 | 8,429,401 | +0.04(+0.55%) |
Jul 11, 2002 | 7.666 | 7.883 | 7.521 | 7.844 | 9,433,838 | +0.15(+1.89%) |
Jul 10, 2002 | 7.875 | 7.938 | 7.698 | 7.698 | 11,555,728 | -0.13(-1.71%) |
Jul 09, 2002 | 7.977 | 8.029 | 7.855 | 7.832 | 6,491,128 | -0.15(-1.83%) |
Jul 08, 2002 | 7.867 | 7.977 | 7.867 | 7.977 | 6,067,258 | +0.02(+0.25%) |
Jul 05, 2002 | 7.875 | 7.958 | 7.812 | 7.958 | 5,099,646 | +0.08(+1.05%) |
Jul 04, 2002 | 7.907 | 7.907 | 7.777 | 7.875 | 12,267,850 | +0.00(+0.00%) |
Jul 03, 2002 | 7.907 | 7.907 | 7.777 | 7.875 | 12,267,850 | +0.02(+0.25%) |
Jul 02, 2002 | 7.954 | 7.954 | 7.824 | 7.855 | 10,567,544 | -0.04(-0.50%) |