Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.985 | 7.082 | 6.811 | 6.912 | 6,447,512 | -0.21(-2.96%) |
Sep 27, 2002 | 7.340 | 7.354 | 7.095 | 7.123 | 4,457,159 | -0.22(-2.94%) |
Sep 26, 2002 | 7.129 | 7.378 | 7.071 | 7.338 | 5,511,773 | +0.25(+3.51%) |
Sep 25, 2002 | 6.874 | 7.126 | 6.859 | 7.090 | 5,275,931 | +0.29(+4.33%) |
Sep 24, 2002 | 6.879 | 6.992 | 6.786 | 6.796 | 6,787,926 | -0.08(-1.19%) |
Sep 23, 2002 | 6.890 | 6.931 | 6.827 | 6.878 | 3,547,800 | -0.06(-0.93%) |
Sep 20, 2002 | 6.859 | 6.967 | 6.856 | 6.942 | 5,861,086 | +0.05(+0.78%) |
Sep 19, 2002 | 6.804 | 7.109 | 6.742 | 6.889 | 4,513,417 | -0.00(-0.05%) |
Sep 18, 2002 | 6.978 | 6.981 | 6.728 | 6.892 | 5,153,242 | -0.09(-1.24%) |
Sep 17, 2002 | 7.211 | 7.244 | 6.947 | 6.978 | 3,451,493 | -0.16(-2.18%) |
Sep 16, 2002 | 7.192 | 7.217 | 7.095 | 7.134 | 3,401,591 | -0.04(-0.50%) |
Sep 13, 2002 | 7.276 | 7.276 | 7.052 | 7.170 | 5,937,051 | -0.24(-3.23%) |
Sep 12, 2002 | 7.405 | 7.441 | 7.307 | 7.409 | 6,449,102 | -0.00(-0.02%) |
Sep 11, 2002 | 7.598 | 7.611 | 7.394 | 7.411 | 4,591,926 | +0.05(+0.68%) |
Sep 10, 2002 | 7.276 | 7.394 | 7.265 | 7.360 | 3,495,673 | +0.08(+1.10%) |
Sep 09, 2002 | 7.047 | 7.299 | 6.859 | 7.280 | 5,264,488 | +0.23(+3.30%) |
Sep 06, 2002 | 7.158 | 7.172 | 7.032 | 7.047 | 3,947,969 | +0.02(+0.25%) |
Sep 05, 2002 | 7.102 | 7.102 | 6.961 | 7.030 | 4,590,018 | -0.11(-1.56%) |
Sep 04, 2002 | 7.216 | 7.216 | 6.992 | 7.142 | 6,594,993 | -0.09(-1.22%) |
Sep 03, 2002 | 7.527 | 7.559 | 7.205 | 7.230 | 5,668,789 | -0.44(-5.78%) |
Aug 30, 2002 | 7.658 | 7.814 | 7.603 | 7.674 | 3,300,516 | +0.02(+0.21%) |
Aug 29, 2002 | 7.645 | 7.752 | 7.579 | 7.658 | 1,303,169 | -0.02(-0.23%) |
Aug 28, 2002 | 7.713 | 7.774 | 7.647 | 7.675 | 4,384,690 | -0.07(-0.95%) |
Aug 27, 2002 | 7.629 | 7.795 | 7.559 | 7.749 | 6,558,123 | +0.21(+2.80%) |
Aug 26, 2002 | 7.551 | 7.565 | 7.378 | 7.538 | 2,437,245 | +0.05(+0.63%) |
Aug 23, 2002 | 7.653 | 7.653 | 7.467 | 7.491 | 2,584,408 | -0.17(-2.22%) |
Aug 22, 2002 | 7.653 | 7.674 | 7.551 | 7.661 | 3,414,623 | +0.03(+0.41%) |
Aug 21, 2002 | 7.629 | 7.697 | 7.478 | 7.629 | 3,456,578 | +0.11(+1.40%) |
Aug 20, 2002 | 7.614 | 7.614 | 7.433 | 7.524 | 2,592,990 | +0.12(+1.64%) |
Aug 16, 2002 | 7.456 | 7.471 | 7.331 | 7.403 | 3,594,206 | -0.05(-0.72%) |
Aug 15, 2002 | 7.508 | 7.663 | 7.351 | 7.456 | 2,733,796 | -0.05(-0.69%) |
Aug 14, 2002 | 7.354 | 7.519 | 7.079 | 7.508 | 4,073,518 | +0.15(+2.01%) |
Aug 13, 2002 | 7.378 | 7.653 | 7.360 | 7.360 | 3,117,754 | -0.17(-2.30%) |
Aug 12, 2002 | 7.540 | 7.606 | 7.409 | 7.534 | 2,658,148 | +0.24(+3.32%) |
Aug 07, 2002 | 7.115 | 7.313 | 7.003 | 7.291 | 5,328,693 | +0.22(+3.16%) |
Aug 06, 2002 | 6.922 | 7.394 | 6.804 | 7.068 | 14,673,375 | +0.10(+1.49%) |
Aug 05, 2002 | 7.296 | 7.346 | 6.931 | 6.964 | 6,785,701 | -0.38(-5.12%) |
Aug 02, 2002 | 7.724 | 7.727 | 7.228 | 7.340 | 9,609,130 | -0.38(-4.97%) |
Aug 01, 2002 | 7.991 | 8.108 | 7.724 | 7.724 | 6,084,532 | -0.29(-3.63%) |
Jul 31, 2002 | 7.999 | 8.015 | 7.771 | 8.015 | 4,895,787 | +0.02(+0.20%) |
Jul 30, 2002 | 7.834 | 8.101 | 7.653 | 7.999 | 5,371,603 | +0.14(+1.84%) |
Jul 29, 2002 | 7.897 | 7.941 | 7.746 | 7.854 | 7,223,375 | +0.12(+1.52%) |
Jul 26, 2002 | 7.744 | 7.862 | 7.535 | 7.736 | 4,868,452 | -0.05(-0.61%) |
Jul 25, 2002 | 7.590 | 7.850 | 7.433 | 7.784 | 4,979,698 | +0.03(+0.45%) |
Jul 24, 2002 | 7.236 | 7.765 | 7.209 | 7.749 | 5,006,397 | +0.33(+4.43%) |
Jul 23, 2002 | 7.394 | 7.543 | 7.276 | 7.420 | 5,888,739 | -0.01(-0.11%) |
Jul 22, 2002 | 7.708 | 7.881 | 7.394 | 7.428 | 6,986,580 | -0.30(-3.85%) |
Jul 19, 2002 | 7.826 | 7.958 | 7.666 | 7.725 | 6,122,038 | -0.29(-3.59%) |
Jul 17, 2002 | 8.054 | 8.125 | 7.763 | 8.013 | 4,107,528 | -0.02(-0.23%) |
Jul 12, 2002 | 8.150 | 8.274 | 7.932 | 8.032 | 3,938,751 | -0.05(-0.56%) |
Jul 11, 2002 | 7.952 | 8.164 | 7.825 | 8.078 | 4,962,852 | +0.02(+0.21%) |
Jul 10, 2002 | 8.374 | 8.375 | 8.038 | 8.060 | 3,984,839 | -0.17(-2.10%) |
Jul 09, 2002 | 8.353 | 8.414 | 8.306 | 8.234 | 2,944,846 | -0.17(-2.08%) |
Jul 08, 2002 | 8.495 | 8.495 | 8.408 | 8.408 | 2,719,175 | -0.11(-1.29%) |
Jul 05, 2002 | 8.267 | 8.586 | 8.230 | 8.518 | 2,039,302 | +0.29(+3.54%) |
Jul 04, 2002 | 8.234 | 8.353 | 8.024 | 8.227 | 2,479,201 | +0.00(+0.00%) |
Jul 03, 2002 | 8.234 | 8.353 | 8.024 | 8.227 | 4,241,977 | +0.03(+0.35%) |
Jul 02, 2002 | 8.369 | 8.455 | 8.078 | 8.199 | 4,523,271 | -0.15(-1.81%) |