Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.343 | 5.430 | 5.152 | 5.381 | 12,214,631 | -0.05(-0.91%) |
Sep 27, 2002 | 5.484 | 5.533 | 5.381 | 5.430 | 14,588,744 | -0.13(-2.33%) |
Sep 26, 2002 | 5.457 | 5.648 | 5.419 | 5.560 | 18,822,580 | +0.24(+4.59%) |
Sep 25, 2002 | 5.514 | 5.526 | 5.274 | 5.316 | 14,177,860 | -0.11(-2.11%) |
Sep 24, 2002 | 5.579 | 5.728 | 5.335 | 5.430 | 19,427,376 | -0.36(-6.20%) |
Sep 23, 2002 | 5.762 | 5.846 | 5.755 | 5.789 | 9,987,262 | -0.08(-1.30%) |
Sep 20, 2002 | 5.762 | 5.904 | 5.759 | 5.865 | 11,330,496 | +0.08(+1.45%) |
Sep 19, 2002 | 5.762 | 5.915 | 5.732 | 5.781 | 10,942,672 | -0.06(-0.98%) |
Sep 18, 2002 | 5.724 | 5.907 | 5.724 | 5.839 | 21,969,460 | -0.18(-2.92%) |
Sep 17, 2002 | 6.106 | 6.182 | 5.896 | 6.014 | 43,997,092 | -0.86(-12.49%) |
Sep 16, 2002 | 7.045 | 7.052 | 6.774 | 6.873 | 9,685,126 | -0.08(-1.10%) |
Sep 13, 2002 | 6.888 | 6.999 | 6.865 | 6.949 | 9,157,108 | +0.05(+0.66%) |
Sep 12, 2002 | 6.907 | 6.953 | 6.835 | 6.903 | 2,987,295 | -0.00(-0.06%) |
Sep 11, 2002 | 7.098 | 7.144 | 6.877 | 6.907 | 5,601,702 | -0.10(-1.36%) |
Sep 10, 2002 | 7.022 | 7.079 | 6.869 | 7.003 | 9,602,320 | +0.06(+0.94%) |
Sep 09, 2002 | 6.869 | 7.029 | 6.869 | 6.938 | 8,015,909 | +0.04(+0.55%) |
Sep 06, 2002 | 6.984 | 7.125 | 6.877 | 6.900 | 2,725,251 | -0.06(-0.93%) |
Sep 05, 2002 | 6.881 | 7.117 | 6.831 | 6.964 | 4,454,738 | +0.08(+1.22%) |
Sep 04, 2002 | 6.850 | 6.961 | 6.762 | 6.881 | 8,101,859 | +0.05(+0.67%) |
Sep 03, 2002 | 6.926 | 6.964 | 6.774 | 6.835 | 10,751,904 | -0.06(-0.94%) |
Aug 30, 2002 | 6.903 | 7.029 | 6.888 | 6.900 | 13,462,220 | -0.10(-1.42%) |
Aug 29, 2002 | 6.869 | 7.075 | 6.659 | 6.999 | 31,415,078 | -0.44(-5.95%) |
Aug 28, 2002 | 7.632 | 7.712 | 7.438 | 7.442 | 9,305,949 | -0.29(-3.70%) |
Aug 27, 2002 | 7.747 | 7.823 | 7.651 | 7.728 | 6,185,011 | -0.01(-0.15%) |
Aug 26, 2002 | 7.720 | 7.785 | 7.613 | 7.739 | 5,419,844 | +0.11(+1.50%) |
Aug 23, 2002 | 7.747 | 7.823 | 7.617 | 7.625 | 4,900,212 | -0.17(-2.15%) |
Aug 22, 2002 | 7.709 | 7.919 | 7.655 | 7.793 | 6,768,582 | +0.08(+1.09%) |
Aug 21, 2002 | 7.823 | 7.842 | 7.575 | 7.709 | 4,545,143 | -0.06(-0.74%) |
Aug 20, 2002 | 7.670 | 7.880 | 7.667 | 7.766 | 6,203,092 | +0.23(+3.09%) |
Aug 16, 2002 | 7.632 | 7.632 | 7.480 | 7.533 | 5,540,122 | -0.15(-1.94%) |
Aug 15, 2002 | 7.415 | 7.682 | 7.415 | 7.682 | 7,511,999 | +0.26(+3.50%) |
Aug 14, 2002 | 7.316 | 7.438 | 7.247 | 7.422 | 7,883,577 | +0.11(+1.46%) |
Aug 13, 2002 | 7.384 | 7.506 | 7.289 | 7.316 | 9,005,909 | -0.16(-2.19%) |
Aug 12, 2002 | 7.461 | 7.514 | 7.373 | 7.480 | 5,833,873 | +0.02(+0.31%) |
Aug 07, 2002 | 7.411 | 7.575 | 7.243 | 7.457 | 8,687,526 | +0.10(+1.40%) |
Aug 06, 2002 | 7.228 | 7.567 | 7.213 | 7.354 | 7,293,979 | +0.18(+2.55%) |
Aug 05, 2002 | 7.190 | 7.270 | 7.125 | 7.171 | 7,888,818 | -0.03(-0.48%) |
Aug 02, 2002 | 7.281 | 7.377 | 7.090 | 7.205 | 1,179,195 | -0.11(-1.56%) |
Aug 01, 2002 | 7.338 | 7.442 | 7.285 | 7.319 | 7,019,619 | -0.11(-1.54%) |
Jul 31, 2002 | 7.388 | 7.483 | 7.281 | 7.434 | 10,493,006 | +0.05(+0.67%) |
Jul 30, 2002 | 7.480 | 7.602 | 7.285 | 7.384 | 9,714,212 | -0.23(-3.01%) |
Jul 29, 2002 | 7.442 | 7.655 | 7.354 | 7.613 | 7,621,009 | +0.27(+3.64%) |
Jul 26, 2002 | 7.079 | 7.403 | 7.079 | 7.346 | 9,355,999 | +0.33(+4.73%) |
Jul 25, 2002 | 7.155 | 7.365 | 6.949 | 7.014 | 15,666,791 | -0.11(-1.61%) |
Jul 24, 2002 | 6.827 | 7.193 | 6.690 | 7.129 | 14,764,052 | +0.30(+4.36%) |
Jul 23, 2002 | 7.182 | 7.193 | 6.755 | 6.831 | 15,003,035 | -0.34(-4.79%) |
Jul 22, 2002 | 7.251 | 7.419 | 7.022 | 7.174 | 10,849,647 | -0.05(-0.63%) |
Jul 19, 2002 | 7.289 | 7.594 | 7.216 | 7.220 | 10,706,833 | -0.18(-2.47%) |
Jul 17, 2002 | 7.480 | 7.564 | 7.289 | 7.403 | 7,860,255 | -0.24(-3.15%) |
Jul 12, 2002 | 7.583 | 7.762 | 7.506 | 7.644 | 8,697,484 | +0.04(+0.55%) |
Jul 11, 2002 | 7.430 | 7.640 | 7.289 | 7.602 | 9,733,866 | +0.14(+1.89%) |
Jul 10, 2002 | 7.632 | 7.693 | 7.461 | 7.461 | 11,923,239 | -0.13(-1.71%) |
Jul 09, 2002 | 7.732 | 7.781 | 7.613 | 7.590 | 6,697,568 | -0.14(-1.83%) |
Jul 08, 2002 | 7.625 | 7.732 | 7.625 | 7.732 | 6,260,218 | +0.02(+0.25%) |
Jul 05, 2002 | 7.632 | 7.712 | 7.571 | 7.712 | 5,261,832 | +0.08(+1.05%) |
Jul 04, 2002 | 7.663 | 7.663 | 7.537 | 7.632 | 12,658,008 | +0.00(+0.00%) |
Jul 03, 2002 | 7.663 | 7.663 | 7.537 | 7.632 | 12,658,008 | +0.02(+0.25%) |
Jul 02, 2002 | 7.709 | 7.709 | 7.583 | 7.613 | 10,903,628 | -0.04(-0.50%) |