Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.351 | 7.453 | 7.169 | 7.275 | 6,126,322 | -0.22(-2.96%) |
Sep 27, 2002 | 7.725 | 7.740 | 7.467 | 7.496 | 4,235,120 | -0.23(-2.94%) |
Sep 26, 2002 | 7.503 | 7.765 | 7.442 | 7.723 | 5,237,197 | +0.26(+3.51%) |
Sep 25, 2002 | 7.235 | 7.500 | 7.218 | 7.462 | 5,013,104 | +0.31(+4.33%) |
Sep 24, 2002 | 7.240 | 7.359 | 7.142 | 7.152 | 6,449,777 | -0.09(-1.19%) |
Sep 23, 2002 | 7.251 | 7.294 | 7.185 | 7.238 | 3,371,062 | -0.07(-0.93%) |
Sep 20, 2002 | 7.218 | 7.332 | 7.215 | 7.306 | 5,569,109 | +0.06(+0.78%) |
Sep 19, 2002 | 7.160 | 7.481 | 7.096 | 7.250 | 4,288,576 | -0.00(-0.05%) |
Sep 18, 2002 | 7.344 | 7.347 | 7.081 | 7.253 | 4,896,527 | -0.09(-1.24%) |
Sep 17, 2002 | 7.589 | 7.624 | 7.311 | 7.344 | 3,279,553 | -0.16(-2.18%) |
Sep 16, 2002 | 7.569 | 7.596 | 7.467 | 7.508 | 3,232,137 | -0.04(-0.50%) |
Sep 13, 2002 | 7.657 | 7.657 | 7.422 | 7.546 | 5,641,290 | -0.25(-3.23%) |
Sep 12, 2002 | 7.793 | 7.831 | 7.690 | 7.798 | 6,127,832 | -0.00(-0.02%) |
Sep 11, 2002 | 7.996 | 8.010 | 7.781 | 7.799 | 4,363,173 | +0.05(+0.68%) |
Sep 10, 2002 | 7.657 | 7.781 | 7.645 | 7.746 | 3,321,532 | +0.08(+1.10%) |
Sep 09, 2002 | 7.417 | 7.682 | 7.218 | 7.662 | 5,002,232 | +0.25(+3.30%) |
Sep 06, 2002 | 7.533 | 7.548 | 7.400 | 7.417 | 3,751,296 | +0.02(+0.25%) |
Sep 05, 2002 | 7.475 | 7.475 | 7.326 | 7.399 | 4,361,361 | -0.12(-1.56%) |
Sep 04, 2002 | 7.594 | 7.594 | 7.359 | 7.516 | 6,266,456 | -0.09(-1.22%) |
Sep 03, 2002 | 7.922 | 7.955 | 7.582 | 7.609 | 5,386,391 | -0.47(-5.78%) |
Aug 30, 2002 | 8.059 | 8.223 | 8.001 | 8.076 | 3,136,097 | +0.02(+0.21%) |
Aug 29, 2002 | 8.046 | 8.159 | 7.976 | 8.059 | 1,238,251 | -0.02(-0.23%) |
Aug 28, 2002 | 8.117 | 8.182 | 8.048 | 8.077 | 4,166,261 | -0.08(-0.95%) |
Aug 27, 2002 | 8.029 | 8.203 | 7.955 | 8.155 | 6,231,422 | +0.22(+2.80%) |
Aug 26, 2002 | 7.947 | 7.962 | 7.765 | 7.933 | 2,315,831 | +0.05(+0.63%) |
Aug 23, 2002 | 8.054 | 8.054 | 7.859 | 7.884 | 2,455,663 | -0.18(-2.22%) |
Aug 22, 2002 | 8.054 | 8.076 | 7.947 | 8.063 | 3,244,519 | +0.03(+0.41%) |
Aug 21, 2002 | 8.029 | 8.101 | 7.871 | 8.029 | 3,284,385 | +0.11(+1.40%) |
Aug 20, 2002 | 8.013 | 8.013 | 7.823 | 7.919 | 2,463,817 | +0.13(+1.64%) |
Aug 16, 2002 | 7.847 | 7.862 | 7.715 | 7.791 | 3,415,156 | -0.06(-0.72%) |
Aug 15, 2002 | 7.902 | 8.064 | 7.736 | 7.847 | 2,597,608 | -0.05(-0.69%) |
Aug 14, 2002 | 7.740 | 7.914 | 7.450 | 7.902 | 3,870,591 | +0.16(+2.01%) |
Aug 13, 2002 | 7.765 | 8.054 | 7.746 | 7.746 | 2,962,439 | -0.18(-2.30%) |
Aug 12, 2002 | 7.935 | 8.005 | 7.798 | 7.928 | 2,525,730 | +0.25(+3.32%) |
Aug 07, 2002 | 7.488 | 7.697 | 7.371 | 7.674 | 5,063,238 | +0.24(+3.16%) |
Aug 06, 2002 | 7.284 | 7.781 | 7.160 | 7.438 | 13,942,404 | +0.11(+1.49%) |
Aug 05, 2002 | 7.678 | 7.731 | 7.294 | 7.329 | 6,447,663 | -0.40(-5.12%) |
Aug 02, 2002 | 8.129 | 8.132 | 7.607 | 7.725 | 9,130,440 | -0.40(-4.97%) |
Aug 01, 2002 | 8.410 | 8.533 | 8.129 | 8.129 | 5,781,424 | -0.31(-3.63%) |
Jul 31, 2002 | 8.419 | 8.435 | 8.178 | 8.435 | 4,651,897 | +0.02(+0.20%) |
Jul 30, 2002 | 8.245 | 8.526 | 8.054 | 8.419 | 5,104,010 | +0.15(+1.84%) |
Jul 29, 2002 | 8.311 | 8.357 | 8.152 | 8.266 | 6,863,534 | +0.12(+1.53%) |
Jul 26, 2002 | 8.150 | 8.274 | 7.930 | 8.142 | 4,625,924 | -0.05(-0.61%) |
Jul 25, 2002 | 7.988 | 8.261 | 7.823 | 8.192 | 4,731,628 | +0.04(+0.45%) |
Jul 24, 2002 | 7.616 | 8.172 | 7.587 | 8.155 | 4,756,997 | +0.35(+4.43%) |
Jul 23, 2002 | 7.781 | 7.938 | 7.657 | 7.809 | 5,595,384 | -0.01(-0.11%) |
Jul 22, 2002 | 8.112 | 8.294 | 7.781 | 7.818 | 6,638,535 | -0.31(-3.85%) |
Jul 19, 2002 | 8.236 | 8.375 | 8.068 | 8.130 | 5,817,061 | -0.30(-3.59%) |
Jul 17, 2002 | 8.476 | 8.551 | 8.170 | 8.433 | 3,902,906 | -0.02(-0.23%) |
Jul 12, 2002 | 8.577 | 8.708 | 8.347 | 8.453 | 3,742,538 | -0.05(-0.56%) |
Jul 11, 2002 | 8.369 | 8.592 | 8.235 | 8.501 | 4,715,622 | +0.02(+0.21%) |
Jul 10, 2002 | 8.813 | 8.814 | 8.460 | 8.483 | 3,786,329 | -0.18(-2.10%) |
Jul 09, 2002 | 8.791 | 8.856 | 8.741 | 8.665 | 2,798,145 | -0.18(-2.08%) |
Jul 08, 2002 | 8.940 | 8.940 | 8.849 | 8.849 | 2,583,716 | -0.12(-1.29%) |
Jul 05, 2002 | 8.700 | 9.036 | 8.662 | 8.965 | 1,937,711 | +0.31(+3.54%) |
Jul 04, 2002 | 8.665 | 8.791 | 8.445 | 8.659 | 2,355,697 | +0.00(+0.00%) |
Jul 03, 2002 | 8.665 | 8.791 | 8.445 | 8.659 | 4,030,657 | +0.03(+0.35%) |
Jul 02, 2002 | 8.808 | 8.899 | 8.501 | 8.629 | 4,297,939 | -0.16(-1.81%) |