Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.476 | 5.670 | 5.346 | 5.573 | 23,072,362 | +0.10(+1.77%) |
Sep 27, 2002 | 5.584 | 5.675 | 5.402 | 5.476 | 14,542,726 | -0.27(-4.75%) |
Sep 26, 2002 | 5.727 | 5.835 | 5.619 | 5.749 | 20,104,768 | +0.08(+1.40%) |
Sep 25, 2002 | 5.459 | 5.772 | 5.459 | 5.670 | 25,165,822 | +0.36(+6.75%) |
Sep 24, 2002 | 5.328 | 5.476 | 5.255 | 5.311 | 19,221,840 | -0.18(-3.31%) |
Sep 23, 2002 | 5.567 | 5.567 | 5.391 | 5.493 | 15,364,635 | -0.06(-1.13%) |
Sep 20, 2002 | 5.613 | 5.670 | 5.419 | 5.556 | 24,481,072 | -0.06(-1.01%) |
Sep 19, 2002 | 5.687 | 5.761 | 5.522 | 5.613 | 20,453,824 | -0.22(-3.80%) |
Sep 18, 2002 | 5.857 | 5.943 | 5.641 | 5.835 | 24,642,500 | -0.12(-2.01%) |
Sep 17, 2002 | 6.199 | 6.261 | 5.891 | 5.954 | 19,501,084 | -0.13(-2.06%) |
Sep 16, 2002 | 6.056 | 6.153 | 6.000 | 6.079 | 14,663,357 | +0.02(+0.38%) |
Sep 13, 2002 | 6.199 | 6.210 | 5.931 | 6.056 | 15,981,682 | -0.14(-2.20%) |
Sep 12, 2002 | 6.312 | 6.312 | 6.113 | 6.193 | 16,724,284 | -0.15(-2.42%) |
Sep 11, 2002 | 6.511 | 6.511 | 6.102 | 6.346 | 15,944,754 | +0.15(+2.39%) |
Sep 10, 2002 | 6.369 | 6.381 | 6.085 | 6.199 | 23,985,888 | +0.06(+0.93%) |
Sep 09, 2002 | 5.801 | 6.255 | 5.778 | 6.142 | 20,798,836 | +0.34(+5.88%) |
Sep 06, 2002 | 6.255 | 6.255 | 5.778 | 5.801 | 28,950,754 | -0.28(-4.58%) |
Sep 05, 2002 | 6.227 | 6.233 | 5.965 | 6.079 | 23,830,614 | -0.20(-3.26%) |
Sep 04, 2002 | 6.250 | 6.318 | 6.039 | 6.284 | 21,437,336 | +0.06(+1.01%) |
Sep 03, 2002 | 6.540 | 6.545 | 6.216 | 6.221 | 24,724,796 | -0.47(-7.05%) |
Aug 30, 2002 | 6.614 | 6.756 | 6.568 | 6.693 | 9,216,847 | +0.08(+1.20%) |
Aug 29, 2002 | 6.574 | 6.710 | 6.551 | 6.614 | 11,703,324 | +0.00(+0.00%) |
Aug 28, 2002 | 6.762 | 6.779 | 6.563 | 6.614 | 15,593,764 | -0.15(-2.19%) |
Aug 27, 2002 | 6.938 | 7.063 | 6.705 | 6.762 | 15,917,850 | -0.11(-1.57%) |
Aug 26, 2002 | 6.756 | 6.932 | 6.722 | 6.870 | 10,190,160 | +0.17(+2.55%) |
Aug 23, 2002 | 6.875 | 6.898 | 6.671 | 6.699 | 12,018,090 | -0.22(-3.20%) |
Aug 22, 2002 | 6.841 | 6.961 | 6.762 | 6.921 | 13,409,568 | +0.13(+1.84%) |
Aug 21, 2002 | 6.824 | 6.949 | 6.739 | 6.796 | 22,499,628 | +0.02(+0.34%) |
Aug 20, 2002 | 6.841 | 6.955 | 6.716 | 6.773 | 15,780,865 | +0.30(+4.57%) |
Aug 16, 2002 | 6.597 | 6.631 | 6.454 | 6.477 | 12,440,475 | -0.13(-1.89%) |
Aug 15, 2002 | 6.540 | 6.716 | 6.244 | 6.602 | 17,347,310 | +0.15(+2.29%) |
Aug 14, 2002 | 6.506 | 6.545 | 6.056 | 6.454 | 34,133,316 | -0.05(-0.79%) |
Aug 13, 2002 | 6.619 | 6.739 | 6.420 | 6.506 | 15,721,429 | -0.11(-1.72%) |
Aug 12, 2002 | 6.710 | 6.807 | 6.568 | 6.619 | 14,831,467 | -0.36(-5.21%) |
Aug 07, 2002 | 7.137 | 7.035 | 6.813 | 6.983 | 12,642,875 | +0.07(+0.99%) |
Aug 06, 2002 | 6.870 | 7.052 | 6.824 | 6.915 | 11,235,922 | +0.23(+3.40%) |
Aug 05, 2002 | 7.108 | 7.137 | 6.631 | 6.688 | 23,127,402 | -0.39(-5.54%) |
Aug 02, 2002 | 7.450 | 7.450 | 6.938 | 7.080 | 13,634,652 | -0.34(-4.60%) |
Aug 01, 2002 | 7.603 | 7.689 | 7.398 | 7.421 | 12,880,620 | -0.24(-3.12%) |
Jul 31, 2002 | 7.507 | 7.660 | 7.421 | 7.660 | 12,169,143 | +0.15(+2.05%) |
Jul 30, 2002 | 7.489 | 7.598 | 7.398 | 7.507 | 12,535,256 | +0.04(+0.53%) |
Jul 29, 2002 | 7.364 | 7.563 | 7.245 | 7.467 | 16,397,736 | +0.30(+4.21%) |
Jul 26, 2002 | 7.108 | 7.245 | 6.978 | 7.165 | 10,567,000 | +0.02(+0.32%) |
Jul 25, 2002 | 7.120 | 7.279 | 6.887 | 7.143 | 20,487,060 | -0.05(-0.63%) |
Jul 24, 2002 | 6.824 | 7.307 | 6.551 | 7.188 | 22,047,350 | +0.31(+4.46%) |
Jul 23, 2002 | 7.086 | 7.086 | 6.830 | 6.881 | 21,364,360 | -0.10(-1.39%) |
Jul 22, 2002 | 7.080 | 7.342 | 6.796 | 6.978 | 24,058,336 | -0.07(-0.97%) |
Jul 19, 2002 | 7.285 | 7.387 | 6.955 | 7.046 | 16,240,002 | -0.07(-1.04%) |
Jul 17, 2002 | 7.325 | 7.683 | 7.012 | 7.120 | 23,423,178 | -0.05(-0.71%) |
Jul 12, 2002 | 7.507 | 7.609 | 7.114 | 7.171 | 31,758,502 | -0.32(-4.32%) |
Jul 11, 2002 | 7.819 | 7.825 | 7.359 | 7.495 | 36,023,848 | -0.46(-5.79%) |
Jul 10, 2002 | 8.542 | 8.547 | 7.933 | 7.956 | 31,232,192 | -0.64(-7.41%) |
Jul 09, 2002 | 8.678 | 8.803 | 8.604 | 8.593 | 11,925,770 | -0.02(-0.26%) |
Jul 08, 2002 | 8.854 | 8.911 | 8.547 | 8.615 | 13,146,500 | -0.31(-3.44%) |
Jul 05, 2002 | 8.758 | 8.951 | 8.758 | 8.923 | 6,560,853 | +0.22(+2.55%) |
Jul 04, 2002 | 8.780 | 8.883 | 8.530 | 8.701 | 16,101,082 | +0.00(+0.00%) |
Jul 03, 2002 | 8.780 | 8.883 | 8.530 | 8.701 | 16,100,555 | -0.26(-2.92%) |
Jul 02, 2002 | 8.832 | 9.093 | 8.672 | 8.962 | 17,664,010 | +0.14(+1.55%) |