Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.800 | 7.864 | 7.566 | 7.741 | 17,879,616 | -0.26(-3.28%) |
Sep 27, 2002 | 8.150 | 8.366 | 7.957 | 8.004 | 15,245,282 | -0.06(-0.80%) |
Sep 26, 2002 | 8.098 | 8.255 | 8.004 | 8.068 | 29,006,430 | +0.33(+4.23%) |
Sep 25, 2002 | 7.478 | 7.794 | 7.367 | 7.741 | 18,981,890 | +0.46(+6.34%) |
Sep 24, 2002 | 7.017 | 7.303 | 6.935 | 7.280 | 22,535,186 | -0.02(-0.32%) |
Sep 23, 2002 | 7.268 | 7.397 | 7.110 | 7.303 | 9,713,369 | -0.20(-2.65%) |
Sep 20, 2002 | 7.513 | 7.619 | 7.362 | 7.502 | 12,717,410 | +0.25(+3.38%) |
Sep 19, 2002 | 7.309 | 7.467 | 7.256 | 7.256 | 12,822,331 | -0.30(-4.02%) |
Sep 18, 2002 | 7.578 | 7.683 | 7.326 | 7.560 | 12,531,187 | -0.20(-2.56%) |
Sep 17, 2002 | 7.952 | 8.004 | 7.741 | 7.759 | 10,000,234 | -0.12(-1.56%) |
Sep 16, 2002 | 8.033 | 8.074 | 7.747 | 7.881 | 9,134,503 | -0.32(-3.92%) |
Sep 13, 2002 | 8.033 | 8.261 | 7.975 | 8.203 | 10,331,087 | +0.04(+0.50%) |
Sep 12, 2002 | 8.372 | 8.396 | 8.092 | 8.162 | 14,954,993 | -0.37(-4.38%) |
Sep 11, 2002 | 8.542 | 8.781 | 8.472 | 8.536 | 23,039,596 | +0.43(+5.34%) |
Sep 10, 2002 | 8.004 | 8.115 | 7.940 | 8.104 | 21,049,170 | -0.18(-2.19%) |
Sep 09, 2002 | 8.144 | 8.349 | 7.975 | 8.285 | 21,192,602 | +0.13(+1.65%) |
Sep 06, 2002 | 8.209 | 8.290 | 8.068 | 8.150 | 18,546,286 | +0.36(+4.57%) |
Sep 05, 2002 | 7.554 | 7.887 | 7.478 | 7.794 | 22,339,378 | +0.14(+1.83%) |
Sep 04, 2002 | 7.315 | 7.753 | 7.245 | 7.654 | 19,331,572 | +0.36(+4.88%) |
Sep 03, 2002 | 7.525 | 7.584 | 7.268 | 7.297 | 16,325,306 | -0.47(-6.02%) |
Aug 30, 2002 | 7.654 | 7.864 | 7.584 | 7.765 | 7,910,362 | -0.08(-0.97%) |
Aug 29, 2002 | 7.665 | 7.963 | 7.648 | 7.841 | 9,746,231 | -0.02(-0.22%) |
Aug 28, 2002 | 7.881 | 7.987 | 7.700 | 7.858 | 11,900,631 | -0.30(-3.72%) |
Aug 27, 2002 | 8.326 | 8.507 | 8.127 | 8.162 | 11,276,579 | -0.11(-1.27%) |
Aug 26, 2002 | 8.220 | 8.326 | 7.946 | 8.267 | 8,113,529 | +0.06(+0.78%) |
Aug 23, 2002 | 8.384 | 8.425 | 8.139 | 8.203 | 7,292,643 | -0.43(-4.94%) |
Aug 22, 2002 | 8.419 | 8.641 | 8.366 | 8.629 | 11,999,391 | +0.13(+1.51%) |
Aug 21, 2002 | 8.466 | 8.623 | 8.232 | 8.501 | 19,618,608 | +0.32(+3.93%) |
Aug 20, 2002 | 8.156 | 8.401 | 8.063 | 8.179 | 15,905,277 | +0.25(+3.09%) |
Aug 16, 2002 | 7.584 | 8.150 | 7.566 | 7.934 | 24,090,694 | +0.40(+5.27%) |
Aug 15, 2002 | 7.449 | 7.654 | 7.326 | 7.537 | 18,041,192 | +0.07(+0.94%) |
Aug 14, 2002 | 7.151 | 7.508 | 6.982 | 7.467 | 25,234,048 | +0.43(+6.06%) |
Aug 13, 2002 | 7.268 | 7.519 | 7.011 | 7.040 | 26,200,934 | -0.35(-4.74%) |
Aug 12, 2002 | 7.397 | 7.537 | 7.169 | 7.391 | 19,876,376 | +0.82(+12.44%) |
Aug 07, 2002 | 6.923 | 6.999 | 6.386 | 6.573 | 30,610,890 | -0.02(-0.27%) |
Aug 06, 2002 | 6.374 | 6.719 | 6.403 | 6.590 | 15,339,762 | +0.30(+4.83%) |
Aug 05, 2002 | 6.508 | 6.508 | 6.193 | 6.286 | 13,156,437 | -0.34(-5.20%) |
Aug 02, 2002 | 6.865 | 6.894 | 6.532 | 6.631 | 11,989,292 | -0.15(-2.16%) |
Aug 01, 2002 | 7.110 | 7.139 | 6.643 | 6.777 | 14,098,334 | -0.47(-6.45%) |
Jul 31, 2002 | 7.420 | 7.332 | 7.040 | 7.245 | 11,237,212 | -0.18(-2.36%) |
Jul 30, 2002 | 7.250 | 7.496 | 7.116 | 7.420 | 12,657,161 | +0.15(+2.09%) |
Jul 29, 2002 | 6.824 | 7.321 | 6.795 | 7.268 | 18,179,660 | +0.74(+11.27%) |
Jul 26, 2002 | 6.450 | 6.777 | 6.322 | 6.532 | 18,214,406 | -0.08(-1.24%) |
Jul 25, 2002 | 7.011 | 6.888 | 6.357 | 6.614 | 17,046,064 | -0.43(-6.14%) |
Jul 24, 2002 | 6.193 | 7.075 | 6.140 | 7.046 | 30,108,532 | +0.36(+5.33%) |
Jul 23, 2002 | 7.099 | 7.058 | 6.450 | 6.690 | 33,642,144 | -0.56(-7.66%) |
Jul 22, 2002 | 7.566 | 7.683 | 7.093 | 7.245 | 18,241,108 | -0.14(-1.90%) |
Jul 19, 2002 | 7.537 | 7.887 | 7.315 | 7.385 | 20,484,338 | -0.86(-10.48%) |
Jul 17, 2002 | 8.530 | 8.507 | 8.168 | 8.250 | 30,809,950 | +0.29(+3.60%) |
Jul 12, 2002 | 8.220 | 8.302 | 7.800 | 7.963 | 24,683,252 | -0.20(-2.43%) |
Jul 11, 2002 | 7.934 | 8.209 | 7.712 | 8.162 | 10,047,132 | +0.13(+1.60%) |
Jul 10, 2002 | 8.623 | 8.641 | 7.905 | 8.033 | 29,394,964 | -0.41(-4.84%) |
Jul 09, 2002 | 8.472 | 8.472 | 8.442 | 8.442 | 15,737,882 | -0.03(-0.34%) |
Jul 08, 2002 | 8.845 | 9.085 | 8.442 | 8.472 | 26,477,702 | -0.37(-4.23%) |
Jul 05, 2002 | 8.670 | 8.851 | 8.664 | 8.845 | 15,162,953 | +0.68(+8.38%) |
Jul 04, 2002 | 7.735 | 8.209 | 7.712 | 8.162 | 17,340,974 | +0.00(+0.00%) |
Jul 03, 2002 | 7.735 | 8.209 | 7.712 | 8.162 | 17,340,974 | +0.51(+6.64%) |
Jul 02, 2002 | 8.133 | 8.290 | 7.578 | 7.654 | 23,228,900 | -0.44(-5.48%) |