Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.434 | 7.485 | 7.195 | 7.356 | 3,157,740 | -0.13(-1.68%) |
Sep 27, 2002 | 7.616 | 7.772 | 7.441 | 7.482 | 2,491,248 | -0.20(-2.62%) |
Sep 26, 2002 | 7.518 | 7.753 | 7.468 | 7.684 | 4,579,524 | +0.28(+3.79%) |
Sep 25, 2002 | 7.486 | 7.517 | 7.341 | 7.403 | 3,117,667 | -0.04(-0.49%) |
Sep 24, 2002 | 7.652 | 7.663 | 7.422 | 7.440 | 3,050,665 | -0.21(-2.76%) |
Sep 23, 2002 | 7.549 | 7.683 | 7.529 | 7.651 | 2,651,540 | +0.08(+1.11%) |
Sep 20, 2002 | 7.832 | 7.886 | 7.503 | 7.566 | 3,742,483 | -0.26(-3.37%) |
Sep 19, 2002 | 7.939 | 7.954 | 7.819 | 7.831 | 1,969,981 | -0.16(-1.95%) |
Sep 18, 2002 | 8.009 | 8.047 | 7.893 | 7.986 | 1,630,483 | -0.02(-0.29%) |
Sep 17, 2002 | 8.284 | 8.314 | 7.985 | 8.009 | 2,272,931 | -0.17(-2.08%) |
Sep 16, 2002 | 8.152 | 8.206 | 8.006 | 8.180 | 1,622,789 | +0.00(+0.05%) |
Sep 13, 2002 | 8.121 | 8.266 | 8.079 | 8.176 | 1,809,048 | +0.03(+0.40%) |
Sep 12, 2002 | 8.183 | 8.304 | 8.136 | 8.144 | 2,086,993 | -0.06(-0.75%) |
Sep 11, 2002 | 8.256 | 8.256 | 8.182 | 8.205 | 1,622,148 | +0.07(+0.82%) |
Sep 10, 2002 | 8.150 | 8.204 | 8.084 | 8.138 | 2,494,775 | -0.02(-0.24%) |
Sep 09, 2002 | 8.027 | 8.186 | 7.975 | 8.158 | 3,830,643 | +0.13(+1.59%) |
Sep 06, 2002 | 8.370 | 8.370 | 8.011 | 8.030 | 3,815,896 | -0.15(-1.81%) |
Sep 05, 2002 | 8.214 | 8.308 | 8.089 | 8.178 | 6,297,527 | -0.14(-1.69%) |
Sep 04, 2002 | 7.902 | 8.341 | 7.902 | 8.318 | 89,634,936 | -0.28(-3.21%) |
Sep 03, 2002 | 8.828 | 8.828 | 8.591 | 8.594 | 2,875,948 | -0.26(-2.90%) |
Aug 30, 2002 | 8.828 | 9.021 | 8.817 | 8.851 | 921,034 | -0.02(-0.28%) |
Aug 29, 2002 | 8.848 | 8.963 | 8.747 | 8.875 | 1,595,219 | +0.01(+0.12%) |
Aug 28, 2002 | 8.973 | 8.994 | 8.808 | 8.865 | 1,828,924 | -0.11(-1.21%) |
Aug 27, 2002 | 9.183 | 9.228 | 8.948 | 8.973 | 2,095,970 | -0.21(-2.29%) |
Aug 26, 2002 | 9.129 | 9.204 | 8.995 | 9.183 | 1,684,662 | +0.13(+1.42%) |
Aug 23, 2002 | 9.166 | 9.176 | 9.043 | 9.054 | 1,683,700 | -0.17(-1.88%) |
Aug 22, 2002 | 8.994 | 9.270 | 8.921 | 9.228 | 4,199,634 | +0.23(+2.60%) |
Aug 21, 2002 | 8.942 | 9.077 | 8.733 | 8.994 | 2,059,423 | +0.14(+1.61%) |
Aug 20, 2002 | 8.895 | 8.914 | 8.742 | 8.852 | 1,569,252 | +0.16(+1.89%) |
Aug 16, 2002 | 8.672 | 8.792 | 8.601 | 8.687 | 2,952,887 | +0.03(+0.32%) |
Aug 15, 2002 | 8.578 | 8.734 | 8.485 | 8.659 | 2,358,206 | +0.11(+1.31%) |
Aug 14, 2002 | 8.360 | 8.550 | 8.178 | 8.547 | 2,411,103 | +0.21(+2.54%) |
Aug 13, 2002 | 8.505 | 8.629 | 8.292 | 8.335 | 3,494,352 | -0.29(-3.35%) |
Aug 12, 2002 | 8.630 | 8.693 | 8.474 | 8.624 | 1,662,862 | +0.43(+5.27%) |
Aug 07, 2002 | 8.370 | 8.417 | 8.048 | 8.192 | 3,961,761 | -0.09(-1.08%) |
Aug 06, 2002 | 8.329 | 8.495 | 8.204 | 8.282 | 3,642,781 | +0.02(+0.24%) |
Aug 05, 2002 | 8.578 | 8.579 | 8.251 | 8.262 | 5,041,805 | -0.47(-5.35%) |
Aug 02, 2002 | 9.004 | 9.005 | 8.635 | 8.729 | 6,723,902 | -0.37(-4.04%) |
Aug 01, 2002 | 9.358 | 9.358 | 9.020 | 9.096 | 4,131,991 | -0.26(-2.80%) |
Jul 31, 2002 | 8.930 | 9.358 | 8.895 | 9.358 | 4,335,882 | +0.43(+4.80%) |
Jul 30, 2002 | 8.890 | 9.228 | 8.771 | 8.930 | 5,095,663 | -0.05(-0.52%) |
Jul 29, 2002 | 8.656 | 9.004 | 8.642 | 8.976 | 2,997,128 | +0.37(+4.33%) |
Jul 26, 2002 | 8.630 | 8.729 | 8.407 | 8.604 | 5,161,382 | +0.15(+1.81%) |
Jul 25, 2002 | 8.578 | 8.729 | 8.258 | 8.451 | 3,986,767 | -0.06(-0.76%) |
Jul 24, 2002 | 7.902 | 8.630 | 7.804 | 8.516 | 4,541,054 | +0.46(+5.76%) |
Jul 23, 2002 | 8.235 | 8.409 | 7.991 | 8.052 | 3,840,581 | -0.20(-2.46%) |
Jul 22, 2002 | 8.543 | 8.838 | 8.215 | 8.255 | 3,927,459 | -0.29(-3.37%) |
Jul 19, 2002 | 8.609 | 8.707 | 8.500 | 8.543 | 3,388,880 | -0.33(-3.71%) |
Jul 17, 2002 | 8.984 | 9.145 | 8.791 | 8.872 | 3,294,949 | -0.41(-4.39%) |
Jul 12, 2002 | 9.358 | 9.358 | 9.186 | 9.280 | 4,009,528 | -0.03(-0.28%) |
Jul 11, 2002 | 9.340 | 9.545 | 9.171 | 9.306 | 4,434,942 | -0.03(-0.37%) |
Jul 10, 2002 | 9.685 | 9.861 | 9.327 | 9.340 | 4,064,348 | -0.32(-3.30%) |
Jul 09, 2002 | 10.05 | 10.05 | 9.659 | 9.659 | 1,624,072 | -0.40(-4.02%) |
Jul 08, 2002 | 10.14 | 10.14 | 10.06 | 10.06 | 1,680,815 | -0.09(-0.86%) |
Jul 05, 2002 | 9.982 | 10.22 | 9.951 | 10.15 | 926,804 | +0.24(+2.38%) |
Jul 04, 2002 | 9.805 | 9.969 | 9.805 | 9.915 | 2,083,146 | +0.00(+0.00%) |
Jul 03, 2002 | 9.805 | 9.969 | 9.805 | 9.915 | 2,083,146 | +0.10(+1.02%) |
Jul 02, 2002 | 9.971 | 10.08 | 9.788 | 9.815 | 3,230,512 | -0.18(-1.79%) |