Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.013 | 6.752 | 5.837 | 6.567 | 4,134,282 | +0.38(+6.11%) |
Sep 27, 2002 | 6.404 | 6.550 | 6.099 | 6.189 | 2,438,498 | -0.32(-4.95%) |
Sep 26, 2002 | 6.713 | 6.765 | 6.443 | 6.511 | 1,768,659 | -0.12(-1.88%) |
Sep 25, 2002 | 6.528 | 6.709 | 6.460 | 6.636 | 2,107,187 | +0.19(+3.00%) |
Sep 24, 2002 | 6.528 | 6.606 | 6.352 | 6.443 | 2,071,914 | -0.23(-3.48%) |
Sep 23, 2002 | 6.705 | 6.739 | 6.490 | 6.675 | 1,863,768 | -0.14(-2.02%) |
Sep 20, 2002 | 6.726 | 6.872 | 6.554 | 6.812 | 2,734,768 | +0.09(+1.28%) |
Sep 19, 2002 | 6.786 | 6.825 | 6.679 | 6.726 | 1,803,699 | -0.15(-2.25%) |
Sep 18, 2002 | 6.937 | 6.962 | 6.851 | 6.881 | 1,020,939 | -0.10(-1.48%) |
Sep 17, 2002 | 7.194 | 7.362 | 6.941 | 6.984 | 2,336,986 | -0.21(-2.93%) |
Sep 16, 2002 | 7.022 | 7.224 | 6.915 | 7.194 | 968,321 | +0.19(+2.76%) |
Sep 13, 2002 | 7.108 | 7.130 | 6.937 | 7.001 | 2,167,838 | -0.16(-2.22%) |
Sep 12, 2002 | 7.130 | 7.345 | 7.100 | 7.160 | 1,748,519 | -0.21(-2.86%) |
Sep 11, 2002 | 7.297 | 7.426 | 7.250 | 7.370 | 2,327,789 | +0.07(+0.94%) |
Sep 10, 2002 | 7.302 | 7.388 | 7.190 | 7.302 | 2,147,000 | -0.04(-0.53%) |
Sep 09, 2002 | 7.280 | 7.469 | 7.237 | 7.340 | 10,162,834 | -0.03(-0.41%) |
Sep 06, 2002 | 7.302 | 7.508 | 7.186 | 7.370 | 2,286,579 | +0.07(+0.94%) |
Sep 05, 2002 | 7.688 | 7.688 | 7.177 | 7.302 | 2,946,290 | -0.46(-5.92%) |
Sep 04, 2002 | 7.774 | 7.869 | 7.598 | 7.761 | 4,847,078 | -0.07(-0.93%) |
Sep 03, 2002 | 7.817 | 7.881 | 7.624 | 7.834 | 3,155,367 | -0.06(-0.71%) |
Aug 30, 2002 | 7.881 | 8.053 | 7.817 | 7.890 | 2,047,351 | +0.05(+0.66%) |
Aug 29, 2002 | 7.645 | 7.972 | 7.628 | 7.838 | 3,263,981 | +0.09(+1.22%) |
Aug 28, 2002 | 7.796 | 7.843 | 7.624 | 7.744 | 4,561,750 | -0.12(-1.48%) |
Aug 27, 2002 | 7.602 | 7.933 | 7.589 | 7.860 | 6,497,694 | +0.17(+2.23%) |
Aug 26, 2002 | 7.516 | 7.748 | 7.319 | 7.688 | 3,587,957 | +0.30(+4.13%) |
Aug 23, 2002 | 6.937 | 7.499 | 6.924 | 7.383 | 4,561,750 | +0.45(+6.44%) |
Aug 22, 2002 | 6.765 | 6.937 | 6.765 | 6.937 | 5,732,164 | +0.03(+0.44%) |
Aug 21, 2002 | 6.894 | 7.001 | 6.769 | 6.906 | 5,880,940 | -0.05(-0.68%) |
Aug 20, 2002 | 6.876 | 6.971 | 6.640 | 6.954 | 11,714,034 | -0.25(-3.52%) |
Aug 16, 2002 | 7.087 | 7.207 | 7.052 | 7.207 | 6,622,256 | +0.02(+0.24%) |
Aug 15, 2002 | 7.091 | 7.216 | 6.979 | 7.190 | 13,387,002 | -0.12(-1.59%) |
Aug 14, 2002 | 6.443 | 7.405 | 6.443 | 7.306 | 18,988,784 | +0.52(+7.59%) |
Aug 13, 2002 | 7.091 | 7.138 | 6.786 | 6.790 | 12,053,261 | -0.30(-4.24%) |
Aug 12, 2002 | 7.087 | 7.130 | 6.941 | 7.091 | 4,411,461 | +0.24(+3.51%) |
Aug 07, 2002 | 6.743 | 6.851 | 6.528 | 6.851 | 1,170,297 | +0.09(+1.27%) |
Aug 06, 2002 | 6.829 | 6.894 | 6.653 | 6.765 | 1,265,057 | -0.02(-0.32%) |
Aug 05, 2002 | 6.919 | 7.216 | 6.657 | 6.786 | 1,347,477 | -0.11(-1.62%) |
Aug 02, 2002 | 6.808 | 6.932 | 6.614 | 6.898 | 1,435,020 | +0.07(+1.01%) |
Aug 01, 2002 | 6.528 | 6.979 | 6.503 | 6.829 | 3,038,140 | +0.30(+4.61%) |
Jul 31, 2002 | 6.099 | 6.528 | 6.013 | 6.528 | 2,700,776 | +0.43(+6.97%) |
Jul 30, 2002 | 6.120 | 6.314 | 6.013 | 6.103 | 1,988,912 | -0.21(-3.33%) |
Jul 29, 2002 | 6.022 | 6.335 | 5.927 | 6.314 | 1,417,441 | +0.39(+6.52%) |
Jul 26, 2002 | 5.940 | 5.962 | 5.747 | 5.927 | 1,641,187 | +0.00(+0.00%) |
Jul 25, 2002 | 6.056 | 6.056 | 5.794 | 5.927 | 2,251,655 | -0.12(-2.06%) |
Jul 24, 2002 | 6.013 | 6.120 | 5.669 | 6.052 | 3,108,802 | -0.18(-2.83%) |
Jul 23, 2002 | 6.803 | 6.829 | 6.056 | 6.228 | 2,676,096 | -0.57(-8.40%) |
Jul 22, 2002 | 6.894 | 7.022 | 6.636 | 6.799 | 2,334,075 | -0.02(-0.25%) |
Jul 19, 2002 | 6.829 | 6.864 | 6.700 | 6.816 | 2,636,749 | +0.35(+5.45%) |
Jul 17, 2002 | 6.924 | 6.979 | 6.421 | 6.464 | 3,153,039 | -1.08(-14.34%) |
Jul 12, 2002 | 7.594 | 7.624 | 7.516 | 7.546 | 338,295 | +0.06(+0.80%) |
Jul 11, 2002 | 7.594 | 7.594 | 7.302 | 7.486 | 1,059,356 | +0.00(+0.00%) |
Jul 10, 2002 | 7.881 | 7.903 | 7.456 | 7.486 | 416,874 | -0.18(-2.35%) |
Jul 09, 2002 | 8.070 | 8.070 | 7.667 | 7.667 | 1,047,831 | -0.40(-5.00%) |
Jul 08, 2002 | 7.598 | 8.070 | 7.598 | 8.070 | 823,853 | +0.47(+6.22%) |
Jul 05, 2002 | 7.456 | 7.688 | 7.430 | 7.598 | 287,539 | +0.24(+3.33%) |
Jul 04, 2002 | 7.624 | 7.624 | 7.143 | 7.353 | 2,211,842 | +0.00(+0.00%) |
Jul 03, 2002 | 7.624 | 7.624 | 7.143 | 7.353 | 354,709 | -0.06(-0.75%) |
Jul 02, 2002 | 7.731 | 7.731 | 7.280 | 7.409 | 1,814,409 | -0.28(-3.63%) |