Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.250 | 6.285 | 5.975 | 5.982 | 2,437,356 | -0.29(-4.59%) |
Sep 27, 2002 | 6.482 | 6.643 | 6.245 | 6.270 | 1,538,900 | -0.22(-3.43%) |
Sep 26, 2002 | 6.442 | 6.725 | 6.440 | 6.492 | 1,311,400 | -0.01(-0.12%) |
Sep 25, 2002 | 6.537 | 6.688 | 6.293 | 6.500 | 1,744,404 | +0.12(+1.92%) |
Sep 24, 2002 | 6.020 | 6.412 | 5.997 | 6.378 | 1,695,268 | +0.19(+3.11%) |
Sep 23, 2002 | 6.298 | 6.298 | 6.015 | 6.185 | 1,278,100 | -0.13(-2.06%) |
Sep 20, 2002 | 6.457 | 6.582 | 6.287 | 6.315 | 891,300 | -0.14(-2.13%) |
Sep 19, 2002 | 6.610 | 6.700 | 6.340 | 6.452 | 1,759,400 | -0.31(-4.58%) |
Sep 18, 2002 | 6.585 | 6.827 | 6.407 | 6.763 | 1,152,018 | +0.16(+2.46%) |
Sep 17, 2002 | 6.812 | 6.855 | 6.595 | 6.600 | 1,162,900 | -0.07(-1.01%) |
Sep 16, 2002 | 6.747 | 6.853 | 6.593 | 6.668 | 940,227 | -0.08(-1.19%) |
Sep 13, 2002 | 6.713 | 6.820 | 6.638 | 6.747 | 1,343,752 | -0.02(-0.30%) |
Sep 12, 2002 | 7.032 | 7.050 | 6.713 | 6.768 | 1,264,200 | -0.30(-4.24%) |
Sep 11, 2002 | 7.353 | 7.420 | 7.018 | 7.067 | 1,747,400 | -0.19(-2.65%) |
Sep 10, 2002 | 6.905 | 7.282 | 6.900 | 7.260 | 2,204,000 | +0.40(+5.87%) |
Sep 09, 2002 | 6.688 | 6.960 | 6.625 | 6.857 | 878,500 | +0.16(+2.35%) |
Sep 06, 2002 | 6.735 | 6.832 | 6.628 | 6.700 | 1,436,900 | +0.13(+1.94%) |
Sep 05, 2002 | 6.713 | 6.790 | 6.555 | 6.572 | 1,322,700 | -0.36(-5.19%) |
Sep 04, 2002 | 6.803 | 6.950 | 6.580 | 6.933 | 1,720,245 | +0.13(+1.99%) |
Sep 03, 2002 | 6.935 | 6.935 | 6.562 | 6.798 | 2,409,600 | -0.16(-2.26%) |
Aug 30, 2002 | 7.018 | 7.079 | 6.888 | 6.955 | 1,288,800 | -0.12(-1.66%) |
Aug 29, 2002 | 6.662 | 7.105 | 6.657 | 7.072 | 3,064,200 | +0.41(+6.11%) |
Aug 28, 2002 | 7.000 | 7.050 | 6.647 | 6.665 | 3,402,100 | -0.52(-7.24%) |
Aug 27, 2002 | 7.800 | 7.888 | 7.138 | 7.185 | 3,354,400 | -0.62(-7.97%) |
Aug 26, 2002 | 7.750 | 7.808 | 7.505 | 7.808 | 1,042,904 | +0.13(+1.63%) |
Aug 23, 2002 | 7.547 | 7.750 | 7.505 | 7.682 | 1,243,968 | +0.06(+0.75%) |
Aug 22, 2002 | 7.497 | 7.637 | 7.433 | 7.625 | 2,809,200 | +0.13(+1.70%) |
Aug 21, 2002 | 7.457 | 7.532 | 7.410 | 7.497 | 1,482,533 | +0.09(+1.18%) |
Aug 20, 2002 | 7.500 | 7.628 | 7.407 | 7.410 | 1,922,782 | +0.57(+8.29%) |
Aug 16, 2002 | 6.758 | 6.990 | 6.697 | 6.843 | 750,494 | +0.04(+0.55%) |
Aug 15, 2002 | 6.920 | 7.025 | 6.770 | 6.805 | 1,355,804 | -0.02(-0.33%) |
Aug 14, 2002 | 6.447 | 6.850 | 6.343 | 6.827 | 1,216,800 | +0.32(+5.00%) |
Aug 13, 2002 | 6.673 | 6.910 | 6.442 | 6.503 | 801,400 | -0.22(-3.27%) |
Aug 12, 2002 | 6.928 | 6.930 | 6.692 | 6.723 | 862,945 | -0.27(-3.90%) |
Aug 07, 2002 | 6.897 | 7.022 | 6.775 | 6.995 | 1,165,200 | +0.20(+2.87%) |
Aug 06, 2002 | 6.548 | 6.985 | 6.548 | 6.800 | 1,450,200 | +0.26(+4.02%) |
Aug 05, 2002 | 6.707 | 6.730 | 6.260 | 6.537 | 2,091,553 | -0.20(-2.90%) |
Aug 02, 2002 | 6.825 | 6.897 | 6.625 | 6.732 | 966,800 | -0.20(-2.85%) |
Aug 01, 2002 | 7.185 | 7.188 | 6.840 | 6.930 | 1,886,157 | -0.25(-3.48%) |
Jul 31, 2002 | 7.015 | 7.188 | 6.900 | 7.180 | 1,795,998 | +0.14(+1.99%) |
Jul 30, 2002 | 6.938 | 7.190 | 6.878 | 7.040 | 1,537,400 | +0.04(+0.59%) |
Jul 29, 2002 | 6.713 | 7.110 | 6.688 | 6.999 | 1,351,300 | +0.31(+4.69%) |
Jul 26, 2002 | 6.640 | 6.810 | 6.438 | 6.685 | 1,583,100 | +0.08(+1.29%) |
Jul 25, 2002 | 6.750 | 6.872 | 6.340 | 6.600 | 2,685,800 | -0.27(-3.93%) |
Jul 24, 2002 | 6.160 | 6.910 | 5.575 | 6.870 | 6,189,700 | +0.72(+11.71%) |
Jul 23, 2002 | 6.290 | 6.388 | 5.838 | 6.150 | 2,501,900 | +0.13(+2.20%) |
Jul 22, 2002 | 6.397 | 6.500 | 5.735 | 6.018 | 2,443,100 | -0.38(-5.98%) |
Jul 19, 2002 | 6.562 | 6.643 | 6.202 | 6.400 | 1,828,000 | -0.66(-9.35%) |
Jul 17, 2002 | 7.270 | 7.460 | 6.785 | 7.060 | 2,277,300 | +0.27(+3.98%) |
Jul 12, 2002 | 6.713 | 7.077 | 6.678 | 6.790 | 1,824,800 | +0.17(+2.49%) |
Jul 11, 2002 | 6.510 | 6.625 | 6.220 | 6.625 | 719,100 | +0.12(+1.88%) |
Jul 10, 2002 | 6.553 | 6.650 | 6.402 | 6.503 | 1,507,500 | +0.18(+2.77%) |
Jul 09, 2002 | 6.500 | 6.582 | 6.322 | 6.327 | 1,445,300 | -0.18(-2.77%) |
Jul 08, 2002 | 6.808 | 6.980 | 6.635 | 6.508 | 1,410,600 | -0.30(-4.41%) |
Jul 05, 2002 | 6.463 | 6.872 | 6.463 | 6.808 | 807,000 | +0.22(+3.34%) |
Jul 04, 2002 | 6.383 | 6.600 | 6.088 | 6.588 | 2,158,500 | +0.00(+0.00%) |
Jul 03, 2002 | 6.383 | 6.600 | 6.088 | 6.588 | 2,157,400 | +0.03(+0.38%) |
Jul 02, 2002 | 6.865 | 6.867 | 6.465 | 6.562 | 1,961,500 | -0.37(-5.27%) |