Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.348 | 6.348 | 6.100 | 6.158 | 11,575,942 | -0.39(-6.02%) |
Sep 27, 2002 | 6.928 | 6.928 | 6.514 | 6.552 | 7,118,119 | -0.38(-5.42%) |
Sep 26, 2002 | 6.762 | 7.047 | 6.762 | 6.928 | 7,801,913 | +0.22(+3.29%) |
Sep 25, 2002 | 6.541 | 6.732 | 6.417 | 6.707 | 5,845,215 | +0.28(+4.43%) |
Sep 24, 2002 | 6.252 | 6.594 | 6.218 | 6.423 | 5,802,704 | +0.02(+0.39%) |
Sep 23, 2002 | 6.500 | 6.610 | 6.323 | 6.398 | 6,456,306 | -0.23(-3.42%) |
Sep 20, 2002 | 6.693 | 6.787 | 6.575 | 6.624 | 7,405,791 | -0.04(-0.62%) |
Sep 19, 2002 | 6.431 | 6.845 | 6.431 | 6.666 | 15,889,083 | +0.04(+0.62%) |
Sep 18, 2002 | 6.817 | 6.886 | 6.552 | 6.624 | 16,110,573 | -0.40(-5.73%) |
Sep 17, 2002 | 6.900 | 7.342 | 6.900 | 7.027 | 26,536,552 | +0.38(+5.69%) |
Sep 16, 2002 | 6.668 | 6.754 | 6.497 | 6.649 | 9,892,906 | -0.02(-0.29%) |
Sep 13, 2002 | 6.495 | 6.690 | 6.489 | 6.668 | 8,431,602 | -0.09(-1.39%) |
Sep 12, 2002 | 6.834 | 6.837 | 6.679 | 6.762 | 8,563,724 | -0.09(-1.33%) |
Sep 11, 2002 | 6.900 | 6.925 | 6.842 | 6.853 | 5,555,370 | +0.11(+1.60%) |
Sep 10, 2002 | 6.721 | 6.859 | 6.682 | 6.746 | 8,861,781 | +0.05(+0.78%) |
Sep 09, 2002 | 6.610 | 6.735 | 6.376 | 6.693 | 10,525,977 | +0.07(+1.04%) |
Sep 06, 2002 | 6.321 | 6.638 | 6.210 | 6.624 | 20,835,052 | +0.55(+9.09%) |
Sep 05, 2002 | 5.631 | 6.224 | 5.575 | 6.072 | 23,935,916 | +0.44(+7.84%) |
Sep 04, 2002 | 5.713 | 5.733 | 5.551 | 5.631 | 10,133,961 | -0.03(-0.54%) |
Sep 03, 2002 | 5.700 | 5.771 | 5.603 | 5.661 | 12,202,732 | -0.19(-3.25%) |
Aug 30, 2002 | 5.788 | 5.962 | 5.755 | 5.851 | 7,360,382 | +0.06(+0.95%) |
Aug 29, 2002 | 5.551 | 5.824 | 5.520 | 5.796 | 12,693,779 | +0.17(+2.94%) |
Aug 28, 2002 | 5.810 | 5.821 | 5.515 | 5.631 | 21,692,270 | -0.41(-6.85%) |
Aug 27, 2002 | 6.307 | 6.343 | 6.009 | 6.045 | 15,648,269 | -0.26(-4.07%) |
Aug 26, 2002 | 6.401 | 6.425 | 6.210 | 6.301 | 8,170,500 | -0.06(-0.95%) |
Aug 23, 2002 | 6.464 | 6.486 | 6.351 | 6.362 | 7,391,782 | -0.16(-2.50%) |
Aug 22, 2002 | 6.431 | 6.575 | 6.304 | 6.525 | 9,871,168 | +0.15(+2.34%) |
Aug 21, 2002 | 6.213 | 6.467 | 6.155 | 6.376 | 23,457,428 | -0.21(-3.19%) |
Aug 20, 2002 | 6.605 | 6.646 | 6.459 | 6.586 | 7,079,956 | +0.11(+1.75%) |
Aug 16, 2002 | 6.412 | 6.583 | 6.183 | 6.472 | 11,161,221 | +0.07(+1.03%) |
Aug 15, 2002 | 6.376 | 6.575 | 6.332 | 6.406 | 15,948,501 | +0.05(+0.78%) |
Aug 14, 2002 | 6.210 | 6.403 | 6.169 | 6.356 | 17,756,412 | +0.22(+3.60%) |
Aug 13, 2002 | 6.304 | 6.762 | 6.114 | 6.136 | 24,575,508 | -0.08(-1.24%) |
Aug 12, 2002 | 5.873 | 6.290 | 5.807 | 6.213 | 22,964,934 | -1.60(-20.52%) |
Aug 05, 2002 | 7.949 | 8.117 | 7.797 | 7.817 | 7,311,833 | -0.16(-2.01%) |
Aug 02, 2002 | 8.542 | 8.542 | 7.811 | 7.977 | 13,725,387 | -0.58(-6.77%) |
Aug 01, 2002 | 8.984 | 9.009 | 8.529 | 8.556 | 6,817,163 | -0.52(-5.77%) |
Jul 31, 2002 | 9.177 | 9.177 | 8.763 | 9.081 | 13,127,822 | -0.15(-1.59%) |
Jul 30, 2002 | 8.929 | 9.442 | 8.788 | 9.227 | 12,394,030 | +0.30(+3.34%) |
Jul 29, 2002 | 8.308 | 8.934 | 8.242 | 8.929 | 12,298,864 | +0.88(+10.94%) |
Jul 26, 2002 | 8.225 | 8.308 | 7.701 | 8.048 | 11,171,366 | -0.18(-2.25%) |
Jul 25, 2002 | 8.639 | 8.639 | 7.919 | 8.233 | 10,766,548 | -0.41(-4.70%) |
Jul 24, 2002 | 6.969 | 8.672 | 6.969 | 8.639 | 20,842,298 | +0.74(+9.36%) |
Jul 23, 2002 | 8.170 | 8.335 | 7.728 | 7.899 | 10,116,329 | -0.20(-2.49%) |
Jul 22, 2002 | 8.322 | 8.634 | 7.949 | 8.101 | 10,217,533 | -0.51(-5.93%) |
Jul 19, 2002 | 8.774 | 8.940 | 8.529 | 8.611 | 6,239,163 | -0.27(-3.08%) |
Jul 17, 2002 | 9.644 | 9.649 | 8.562 | 8.885 | 10,181,785 | -0.26(-2.87%) |
Jul 12, 2002 | 9.495 | 9.522 | 9.053 | 9.147 | 8,284,506 | -0.38(-4.00%) |
Jul 11, 2002 | 9.688 | 9.716 | 9.014 | 9.528 | 10,844,082 | -0.16(-1.65%) |
Jul 10, 2002 | 9.804 | 10.14 | 9.635 | 9.688 | 9,964,884 | -0.17(-1.74%) |
Jul 09, 2002 | 10.02 | 10.30 | 9.812 | 9.859 | 6,463,793 | -0.10(-1.00%) |
Jul 08, 2002 | 10.19 | 10.29 | 9.892 | 9.958 | 6,814,023 | -0.23(-2.25%) |
Jul 05, 2002 | 9.785 | 10.23 | 9.746 | 10.19 | 4,828,582 | +0.57(+5.97%) |
Jul 04, 2002 | 9.163 | 9.688 | 8.970 | 9.613 | 9,851,120 | +0.00(+0.00%) |
Jul 03, 2002 | 9.163 | 9.688 | 8.970 | 9.613 | 9,851,120 | +0.16(+1.72%) |
Jul 02, 2002 | 9.840 | 10.01 | 9.302 | 9.451 | 9,287,371 | -0.52(-5.26%) |