Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.080 | 5.110 | 4.880 | 4.950 | 4,151,600 | -0.31(-5.89%) |
Sep 27, 2002 | 5.450 | 5.500 | 5.010 | 5.260 | 5,689,200 | -0.27(-4.88%) |
Sep 26, 2002 | 5.610 | 5.710 | 5.350 | 5.530 | 10,531,700 | -0.07(-1.25%) |
Sep 25, 2002 | 5.970 | 6.040 | 5.550 | 5.600 | 7,265,000 | -0.36(-6.04%) |
Sep 24, 2002 | 5.850 | 6.180 | 5.750 | 5.960 | 11,851,900 | -0.71(-10.64%) |
Sep 23, 2002 | 6.830 | 6.840 | 6.500 | 6.670 | 3,019,200 | -0.32(-4.58%) |
Sep 20, 2002 | 6.750 | 6.990 | 6.660 | 6.990 | 3,854,100 | +0.39(+5.91%) |
Sep 19, 2002 | 6.900 | 6.990 | 6.590 | 6.600 | 2,398,000 | -0.42(-5.98%) |
Sep 18, 2002 | 6.870 | 7.140 | 6.810 | 7.020 | 2,352,600 | +0.03(+0.43%) |
Sep 17, 2002 | 7.170 | 7.280 | 6.950 | 6.990 | 3,093,900 | -0.13(-1.83%) |
Sep 16, 2002 | 7.020 | 7.140 | 6.910 | 7.120 | 2,762,700 | +0.02(+0.28%) |
Sep 13, 2002 | 6.750 | 7.140 | 6.670 | 7.100 | 3,474,800 | +0.33(+4.87%) |
Sep 12, 2002 | 6.930 | 7.000 | 6.770 | 6.770 | 2,558,600 | -0.22(-3.15%) |
Sep 11, 2002 | 6.900 | 7.030 | 6.840 | 6.990 | 1,214,000 | +0.15(+2.19%) |
Sep 10, 2002 | 6.850 | 6.860 | 6.710 | 6.840 | 13,770,000 | -0.06(-0.87%) |
Sep 09, 2002 | 6.830 | 6.940 | 6.660 | 6.900 | 2,689,500 | +0.04(+0.58%) |
Sep 06, 2002 | 6.910 | 7.020 | 6.780 | 6.860 | 2,225,300 | -0.08(-1.15%) |
Sep 05, 2002 | 6.850 | 6.950 | 6.660 | 6.940 | 1,360,000 | +0.08(+1.17%) |
Sep 04, 2002 | 6.730 | 6.890 | 6.630 | 6.860 | 2,898,300 | +0.10(+1.48%) |
Sep 03, 2002 | 6.850 | 6.850 | 6.500 | 6.760 | 3,709,000 | -0.25(-3.57%) |
Aug 30, 2002 | 7.040 | 7.080 | 6.810 | 7.010 | 2,110,900 | -0.08(-1.13%) |
Aug 29, 2002 | 6.620 | 7.090 | 6.600 | 7.090 | 3,427,800 | +0.33(+4.88%) |
Aug 28, 2002 | 6.700 | 6.830 | 6.550 | 6.760 | 2,528,300 | -0.24(-3.43%) |
Aug 27, 2002 | 7.150 | 7.200 | 6.900 | 7.000 | 1,884,600 | -0.12(-1.69%) |
Aug 26, 2002 | 6.850 | 7.120 | 6.740 | 7.120 | 1,932,000 | +0.27(+3.94%) |
Aug 23, 2002 | 6.980 | 7.060 | 6.800 | 6.850 | 610,000 | -0.13(-1.86%) |
Aug 22, 2002 | 6.730 | 7.010 | 6.710 | 6.980 | 2,125,300 | +0.28(+4.18%) |
Aug 21, 2002 | 6.930 | 6.960 | 6.620 | 6.700 | 1,748,800 | -0.23(-3.32%) |
Aug 20, 2002 | 6.770 | 6.940 | 6.660 | 6.930 | 1,993,900 | +0.35(+5.32%) |
Aug 16, 2002 | 6.410 | 6.720 | 6.260 | 6.580 | 1,758,600 | +0.13(+2.02%) |
Aug 15, 2002 | 6.170 | 6.470 | 6.170 | 6.450 | 1,954,900 | +0.32(+5.22%) |
Aug 14, 2002 | 5.880 | 6.190 | 5.690 | 6.130 | 2,579,600 | +0.25(+4.25%) |
Aug 13, 2002 | 5.720 | 6.000 | 5.720 | 5.880 | 3,177,600 | +0.16(+2.80%) |
Aug 12, 2002 | 6.020 | 6.030 | 5.710 | 5.720 | 3,233,100 | -0.83(-12.67%) |
Aug 07, 2002 | 6.390 | 6.600 | 6.200 | 6.550 | 2,772,900 | +0.30(+4.80%) |
Aug 06, 2002 | 5.950 | 6.430 | 5.950 | 6.250 | 2,615,700 | +0.38(+6.47%) |
Aug 05, 2002 | 6.320 | 6.420 | 5.700 | 5.870 | 4,084,800 | -0.52(-8.14%) |
Aug 02, 2002 | 6.580 | 6.580 | 6.160 | 6.390 | 2,786,100 | -0.19(-2.89%) |
Aug 01, 2002 | 6.950 | 7.080 | 6.410 | 6.580 | 2,377,700 | -0.37(-5.32%) |
Jul 31, 2002 | 7.150 | 7.390 | 6.740 | 6.950 | 4,439,000 | -0.15(-2.11%) |
Jul 30, 2002 | 6.350 | 7.170 | 6.300 | 7.100 | 9,600,100 | +0.71(+11.11%) |
Jul 29, 2002 | 6.500 | 6.700 | 6.220 | 6.390 | 4,048,300 | +0.02(+0.31%) |
Jul 26, 2002 | 6.700 | 6.790 | 6.150 | 6.370 | 5,416,200 | +0.17(+2.74%) |
Jul 25, 2002 | 5.800 | 6.660 | 5.700 | 6.200 | 21,690,000 | +0.85(+15.89%) |
Jul 24, 2002 | 5.300 | 5.480 | 4.500 | 5.350 | 6,544,800 | -0.13(-2.37%) |
Jul 23, 2002 | 5.840 | 6.090 | 5.330 | 5.480 | 3,728,200 | -0.47(-7.90%) |
Jul 22, 2002 | 5.680 | 6.190 | 5.610 | 5.950 | 5,284,400 | +0.16(+2.76%) |
Jul 19, 2002 | 6.110 | 6.390 | 5.770 | 5.790 | 4,960,500 | -0.51(-8.10%) |
Jul 17, 2002 | 6.400 | 6.960 | 6.300 | 6.300 | 4,273,900 | -0.15(-2.33%) |
Jul 12, 2002 | 6.360 | 6.480 | 6.090 | 6.450 | 3,711,400 | +0.06(+0.94%) |
Jul 11, 2002 | 6.000 | 6.470 | 5.850 | 6.390 | 7,032,600 | +0.24(+3.90%) |
Jul 10, 2002 | 6.100 | 6.180 | 6.050 | 6.150 | 4,757,600 | +0.05(+0.82%) |
Jul 09, 2002 | 6.150 | 6.290 | 6.060 | 6.100 | 4,913,200 | -0.10(-1.61%) |
Jul 08, 2002 | 6.250 | 6.500 | 5.970 | 6.200 | 4,842,500 | -0.27(-4.17%) |
Jul 05, 2002 | 5.950 | 6.570 | 5.750 | 6.470 | 4,848,300 | +0.43(+7.12%) |
Jul 04, 2002 | 6.260 | 6.450 | 5.830 | 6.040 | 11,174,500 | +0.00(+0.00%) |
Jul 03, 2002 | 6.260 | 6.450 | 5.830 | 6.040 | 11,173,800 | -0.51(-7.79%) |
Jul 02, 2002 | 6.830 | 6.770 | 6.100 | 6.550 | 11,352,100 | -0.30(-4.38%) |