Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.543 | 5.739 | 5.410 | 5.641 | 22,795,494 | +0.10(+1.77%) |
Sep 27, 2002 | 5.652 | 5.744 | 5.468 | 5.543 | 14,368,213 | -0.28(-4.75%) |
Sep 26, 2002 | 5.796 | 5.905 | 5.687 | 5.819 | 19,863,510 | +0.08(+1.40%) |
Sep 25, 2002 | 5.526 | 5.842 | 5.526 | 5.739 | 24,863,832 | +0.36(+6.75%) |
Sep 24, 2002 | 5.393 | 5.543 | 5.318 | 5.376 | 18,991,178 | -0.18(-3.31%) |
Sep 23, 2002 | 5.635 | 5.635 | 5.457 | 5.560 | 15,180,260 | -0.06(-1.13%) |
Sep 20, 2002 | 5.681 | 5.739 | 5.485 | 5.623 | 24,187,300 | -0.06(-1.01%) |
Sep 19, 2002 | 5.756 | 5.831 | 5.589 | 5.681 | 20,208,378 | -0.22(-3.80%) |
Sep 18, 2002 | 5.929 | 6.015 | 5.710 | 5.905 | 24,346,792 | -0.12(-2.01%) |
Sep 17, 2002 | 6.274 | 6.337 | 5.963 | 6.026 | 19,267,072 | -0.13(-2.06%) |
Sep 16, 2002 | 6.130 | 6.228 | 6.072 | 6.153 | 14,487,397 | +0.02(+0.38%) |
Sep 13, 2002 | 6.274 | 6.285 | 6.003 | 6.130 | 15,789,902 | -0.14(-2.20%) |
Sep 12, 2002 | 6.389 | 6.389 | 6.188 | 6.268 | 16,523,593 | -0.16(-2.42%) |
Sep 11, 2002 | 6.590 | 6.590 | 6.176 | 6.424 | 15,753,418 | +0.15(+2.39%) |
Sep 10, 2002 | 6.447 | 6.458 | 6.159 | 6.274 | 23,698,058 | +0.06(+0.93%) |
Sep 09, 2002 | 5.871 | 6.331 | 5.848 | 6.216 | 20,549,250 | +0.35(+5.88%) |
Sep 06, 2002 | 6.331 | 6.331 | 5.848 | 5.871 | 28,603,344 | -0.28(-4.58%) |
Sep 05, 2002 | 6.303 | 6.308 | 6.038 | 6.153 | 23,544,648 | -0.21(-3.26%) |
Sep 04, 2002 | 6.326 | 6.395 | 6.113 | 6.360 | 21,180,088 | +0.06(+1.01%) |
Sep 03, 2002 | 6.619 | 6.625 | 6.291 | 6.297 | 24,428,100 | -0.48(-7.05%) |
Aug 30, 2002 | 6.694 | 6.838 | 6.648 | 6.775 | 9,106,245 | +0.08(+1.20%) |
Aug 29, 2002 | 6.654 | 6.792 | 6.631 | 6.694 | 11,562,884 | +0.00(+0.00%) |
Aug 28, 2002 | 6.844 | 6.861 | 6.642 | 6.694 | 15,406,639 | -0.15(-2.19%) |
Aug 27, 2002 | 7.022 | 7.149 | 6.786 | 6.844 | 15,726,836 | -0.11(-1.57%) |
Aug 26, 2002 | 6.838 | 7.016 | 6.803 | 6.953 | 10,067,878 | +0.17(+2.55%) |
Aug 23, 2002 | 6.959 | 6.982 | 6.752 | 6.780 | 11,873,873 | -0.22(-3.20%) |
Aug 22, 2002 | 6.924 | 7.045 | 6.844 | 7.005 | 13,248,653 | +0.13(+1.84%) |
Aug 21, 2002 | 6.907 | 7.034 | 6.821 | 6.878 | 22,229,634 | +0.02(+0.34%) |
Aug 20, 2002 | 6.924 | 7.039 | 6.798 | 6.855 | 15,591,495 | +0.30(+4.57%) |
Aug 16, 2002 | 6.677 | 6.711 | 6.533 | 6.556 | 12,291,189 | -0.13(-1.89%) |
Aug 15, 2002 | 6.619 | 6.798 | 6.320 | 6.683 | 17,139,142 | +0.15(+2.29%) |
Aug 14, 2002 | 6.585 | 6.625 | 6.130 | 6.533 | 33,723,716 | -0.05(-0.79%) |
Aug 13, 2002 | 6.700 | 6.821 | 6.498 | 6.585 | 15,532,772 | -0.12(-1.72%) |
Aug 12, 2002 | 6.792 | 6.890 | 6.648 | 6.700 | 14,653,489 | -0.37(-5.21%) |
Aug 07, 2002 | 7.224 | 7.120 | 6.895 | 7.068 | 12,491,160 | +0.07(+0.99%) |
Aug 06, 2002 | 6.953 | 7.137 | 6.907 | 6.999 | 11,101,091 | +0.23(+3.40%) |
Aug 05, 2002 | 7.195 | 7.224 | 6.711 | 6.769 | 22,849,874 | -0.40(-5.54%) |
Aug 02, 2002 | 7.540 | 7.540 | 7.022 | 7.166 | 13,471,036 | -0.35(-4.60%) |
Aug 01, 2002 | 7.696 | 7.782 | 7.488 | 7.511 | 12,726,053 | -0.24(-3.12%) |
Jul 31, 2002 | 7.598 | 7.753 | 7.511 | 7.753 | 12,023,113 | +0.16(+2.05%) |
Jul 30, 2002 | 7.580 | 7.690 | 7.488 | 7.598 | 12,384,833 | +0.04(+0.53%) |
Jul 29, 2002 | 7.454 | 7.655 | 7.333 | 7.557 | 16,200,964 | +0.31(+4.21%) |
Jul 26, 2002 | 7.195 | 7.333 | 7.062 | 7.252 | 10,440,196 | +0.02(+0.32%) |
Jul 25, 2002 | 7.206 | 7.367 | 6.970 | 7.229 | 20,241,214 | -0.05(-0.63%) |
Jul 24, 2002 | 6.907 | 7.396 | 6.631 | 7.275 | 21,782,782 | +0.31(+4.46%) |
Jul 23, 2002 | 7.172 | 7.172 | 6.913 | 6.965 | 21,107,988 | -0.10(-1.39%) |
Jul 22, 2002 | 7.166 | 7.431 | 6.878 | 7.062 | 23,769,638 | -0.07(-0.97%) |
Jul 19, 2002 | 7.373 | 7.477 | 7.039 | 7.131 | 16,045,122 | -0.07(-1.04%) |
Jul 17, 2002 | 7.414 | 7.776 | 7.097 | 7.206 | 23,142,100 | -0.05(-0.71%) |
Jul 12, 2002 | 7.598 | 7.701 | 7.201 | 7.258 | 31,377,402 | -0.33(-4.32%) |
Jul 11, 2002 | 7.914 | 7.920 | 7.448 | 7.586 | 35,591,564 | -0.47(-5.79%) |
Jul 10, 2002 | 8.645 | 8.651 | 8.029 | 8.052 | 30,857,406 | -0.64(-7.41%) |
Jul 09, 2002 | 8.783 | 8.910 | 8.709 | 8.697 | 11,782,661 | -0.02(-0.26%) |
Jul 08, 2002 | 8.962 | 9.019 | 8.651 | 8.720 | 12,988,743 | -0.31(-3.44%) |
Jul 05, 2002 | 8.864 | 9.060 | 8.864 | 9.031 | 6,482,123 | +0.22(+2.55%) |
Jul 04, 2002 | 8.887 | 8.991 | 8.634 | 8.806 | 15,907,870 | +0.00(+0.00%) |
Jul 03, 2002 | 8.887 | 8.991 | 8.634 | 8.806 | 15,907,348 | -0.26(-2.92%) |
Jul 02, 2002 | 8.939 | 9.204 | 8.778 | 9.071 | 17,452,044 | +0.14(+1.55%) |