Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.050 | 7.350 | 6.800 | 6.972 | 10,073,095 | -0.23(-3.17%) |
Sep 27, 2002 | 7.360 | 7.690 | 7.190 | 7.200 | 7,386,200 | -0.23(-3.10%) |
Sep 26, 2002 | 7.870 | 8.210 | 7.150 | 7.430 | 11,029,200 | -0.37(-4.74%) |
Sep 25, 2002 | 7.480 | 7.850 | 7.250 | 7.800 | 12,969,000 | +0.84(+12.07%) |
Sep 24, 2002 | 6.580 | 7.180 | 6.430 | 6.960 | 8,892,400 | +0.25(+3.73%) |
Sep 23, 2002 | 6.910 | 7.150 | 6.680 | 6.710 | 8,445,200 | -0.41(-5.76%) |
Sep 20, 2002 | 7.340 | 7.380 | 6.950 | 7.120 | 10,075,400 | +0.08(+1.17%) |
Sep 19, 2002 | 7.420 | 7.630 | 7.000 | 7.038 | 9,994,400 | -0.61(-8.02%) |
Sep 18, 2002 | 7.990 | 8.060 | 7.520 | 7.652 | 13,982,100 | -0.74(-8.79%) |
Sep 17, 2002 | 8.860 | 8.960 | 8.270 | 8.389 | 6,294,500 | -0.14(-1.65%) |
Sep 16, 2002 | 8.790 | 8.900 | 8.500 | 8.530 | 4,688,400 | -0.30(-3.40%) |
Sep 13, 2002 | 9.030 | 9.200 | 8.681 | 8.830 | 5,981,301 | -0.23(-2.54%) |
Sep 12, 2002 | 9.500 | 9.550 | 9.050 | 9.060 | 5,112,800 | -0.62(-6.40%) |
Sep 11, 2002 | 9.640 | 10.08 | 9.600 | 9.680 | 6,495,800 | +0.12(+1.26%) |
Sep 10, 2002 | 9.390 | 9.620 | 9.200 | 9.560 | 7,222,500 | +0.21(+2.25%) |
Sep 09, 2002 | 9.110 | 9.500 | 9.000 | 9.350 | 6,134,600 | +0.01(+0.11%) |
Sep 06, 2002 | 9.110 | 9.470 | 9.100 | 9.340 | 6,816,900 | +0.77(+8.96%) |
Sep 05, 2002 | 8.750 | 8.880 | 8.510 | 8.572 | 6,517,964 | -0.46(-5.08%) |
Sep 04, 2002 | 8.960 | 9.280 | 8.770 | 9.031 | 7,327,700 | +0.19(+2.16%) |
Sep 03, 2002 | 9.190 | 9.500 | 8.700 | 8.840 | 9,947,578 | -0.63(-6.65%) |
Aug 30, 2002 | 9.540 | 9.940 | 9.400 | 9.470 | 8,955,800 | -0.03(-0.32%) |
Aug 29, 2002 | 9.260 | 9.870 | 8.900 | 9.500 | 9,555,300 | +0.16(+1.71%) |
Aug 28, 2002 | 9.000 | 9.440 | 8.960 | 9.340 | 8,607,400 | +0.23(+2.52%) |
Aug 27, 2002 | 9.850 | 9.890 | 9.090 | 9.110 | 7,164,256 | -0.59(-6.08%) |
Aug 26, 2002 | 9.710 | 9.970 | 9.350 | 9.700 | 8,769,059 | +0.15(+1.57%) |
Aug 23, 2002 | 10.05 | 10.10 | 9.460 | 9.550 | 9,525,567 | -0.73(-7.10%) |
Aug 22, 2002 | 9.530 | 10.40 | 9.180 | 10.28 | 13,059,600 | +0.74(+7.76%) |
Aug 21, 2002 | 9.670 | 9.790 | 9.340 | 9.540 | 7,765,300 | +0.18(+1.92%) |
Aug 20, 2002 | 9.270 | 9.450 | 8.900 | 9.360 | 7,616,200 | +0.25(+2.74%) |
Aug 16, 2002 | 8.600 | 9.360 | 8.560 | 9.110 | 7,691,400 | +0.21(+2.36%) |
Aug 15, 2002 | 8.610 | 9.080 | 8.220 | 8.900 | 13,447,900 | +0.41(+4.83%) |
Aug 14, 2002 | 7.650 | 8.550 | 7.620 | 8.490 | 8,474,200 | +0.88(+11.56%) |
Aug 13, 2002 | 7.790 | 8.200 | 7.590 | 7.610 | 9,380,350 | -0.24(-3.06%) |
Aug 12, 2002 | 7.730 | 7.860 | 7.510 | 7.850 | 4,615,400 | -0.09(-1.13%) |
Aug 07, 2002 | 8.000 | 8.060 | 7.370 | 7.940 | 10,208,300 | +0.26(+3.39%) |
Aug 06, 2002 | 7.600 | 8.090 | 7.480 | 7.680 | 12,908,600 | +0.36(+4.92%) |
Aug 05, 2002 | 7.620 | 7.810 | 7.240 | 7.320 | 6,511,250 | -0.35(-4.56%) |
Aug 02, 2002 | 8.040 | 8.220 | 7.610 | 7.670 | 6,949,800 | -0.32(-4.01%) |
Aug 01, 2002 | 8.600 | 8.700 | 7.982 | 7.990 | 12,928,100 | +0.07(+0.88%) |
Jul 31, 2002 | 7.850 | 8.000 | 7.500 | 7.920 | 7,453,400 | -0.04(-0.50%) |
Jul 30, 2002 | 7.470 | 8.350 | 7.360 | 7.960 | 10,684,513 | +0.40(+5.29%) |
Jul 29, 2002 | 7.430 | 7.690 | 7.170 | 7.560 | 8,499,624 | +0.53(+7.54%) |
Jul 26, 2002 | 7.070 | 7.180 | 6.780 | 7.030 | 8,434,531 | +0.13(+1.88%) |
Jul 25, 2002 | 7.570 | 7.600 | 6.620 | 6.900 | 17,556,900 | -0.90(-11.54%) |
Jul 24, 2002 | 6.950 | 7.970 | 6.570 | 7.800 | 20,414,400 | +0.68(+9.55%) |
Jul 23, 2002 | 7.940 | 8.040 | 7.000 | 7.120 | 14,971,657 | -0.77(-9.76%) |
Jul 22, 2002 | 7.790 | 8.050 | 7.170 | 7.890 | 14,890,100 | -0.03(-0.35%) |
Jul 19, 2002 | 8.110 | 8.320 | 7.740 | 7.918 | 11,780,700 | -0.63(-7.39%) |
Jul 17, 2002 | 9.080 | 9.350 | 8.470 | 8.550 | 16,861,500 | +0.03(+0.35%) |
Jul 12, 2002 | 8.500 | 8.750 | 8.210 | 8.520 | 13,934,800 | +0.38(+4.67%) |
Jul 11, 2002 | 6.950 | 8.360 | 6.880 | 8.140 | 8,382,100 | +1.12(+15.95%) |
Jul 10, 2002 | 7.810 | 7.820 | 7.000 | 7.020 | 9,333,900 | -0.42(-5.65%) |
Jul 09, 2002 | 7.500 | 7.830 | 7.450 | 7.440 | 9,610,600 | -0.06(-0.80%) |
Jul 08, 2002 | 8.480 | 8.650 | 7.450 | 7.500 | 12,302,700 | -0.98(-11.56%) |
Jul 05, 2002 | 8.000 | 8.520 | 7.830 | 8.480 | 11,103,000 | +1.21(+16.64%) |
Jul 04, 2002 | 6.280 | 7.350 | 6.250 | 7.270 | 23,180,400 | +0.00(+0.00%) |
Jul 03, 2002 | 6.280 | 7.350 | 6.250 | 7.270 | 23,153,000 | +1.31(+21.98%) |
Jul 02, 2002 | 6.060 | 6.320 | 5.890 | 5.960 | 24,294,200 | +0.08(+1.36%) |