Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.343 | 6.343 | 6.095 | 6.153 | 11,585,371 | -0.39(-6.02%) |
Sep 27, 2002 | 6.922 | 6.922 | 6.508 | 6.547 | 7,123,918 | -0.38(-5.42%) |
Sep 26, 2002 | 6.757 | 7.041 | 6.757 | 6.922 | 7,808,268 | +0.22(+3.29%) |
Sep 25, 2002 | 6.536 | 6.726 | 6.412 | 6.702 | 5,849,976 | +0.28(+4.43%) |
Sep 24, 2002 | 6.247 | 6.589 | 6.213 | 6.417 | 5,807,431 | +0.02(+0.39%) |
Sep 23, 2002 | 6.495 | 6.605 | 6.318 | 6.393 | 6,461,565 | -0.23(-3.42%) |
Sep 20, 2002 | 6.688 | 6.782 | 6.569 | 6.619 | 7,411,824 | -0.04(-0.62%) |
Sep 19, 2002 | 6.426 | 6.839 | 6.426 | 6.660 | 15,902,026 | +0.04(+0.63%) |
Sep 18, 2002 | 6.812 | 6.881 | 6.547 | 6.619 | 16,123,696 | -0.40(-5.73%) |
Sep 17, 2002 | 6.895 | 7.336 | 6.895 | 7.021 | 26,558,170 | +0.38(+5.69%) |
Sep 16, 2002 | 6.663 | 6.748 | 6.492 | 6.644 | 9,900,965 | -0.02(-0.29%) |
Sep 13, 2002 | 6.489 | 6.685 | 6.484 | 6.663 | 8,438,471 | -0.09(-1.39%) |
Sep 12, 2002 | 6.828 | 6.831 | 6.674 | 6.757 | 8,570,699 | -0.09(-1.33%) |
Sep 11, 2002 | 6.895 | 6.919 | 6.837 | 6.848 | 5,559,895 | +0.11(+1.60%) |
Sep 10, 2002 | 6.715 | 6.853 | 6.677 | 6.740 | 8,869,000 | +0.05(+0.78%) |
Sep 09, 2002 | 6.605 | 6.729 | 6.371 | 6.688 | 10,534,551 | +0.07(+1.04%) |
Sep 06, 2002 | 6.315 | 6.633 | 6.205 | 6.619 | 20,852,024 | +0.55(+9.09%) |
Sep 05, 2002 | 5.626 | 6.219 | 5.571 | 6.067 | 23,955,414 | +0.44(+7.84%) |
Sep 04, 2002 | 5.709 | 5.728 | 5.546 | 5.626 | 10,142,216 | -0.03(-0.54%) |
Sep 03, 2002 | 5.695 | 5.767 | 5.598 | 5.656 | 12,212,673 | -0.19(-3.25%) |
Aug 30, 2002 | 5.783 | 5.957 | 5.750 | 5.847 | 7,366,377 | +0.06(+0.95%) |
Aug 29, 2002 | 5.546 | 5.819 | 5.516 | 5.791 | 12,704,119 | +0.17(+2.94%) |
Aug 28, 2002 | 5.805 | 5.816 | 5.510 | 5.626 | 21,709,940 | -0.41(-6.85%) |
Aug 27, 2002 | 6.302 | 6.338 | 6.004 | 6.040 | 15,661,016 | -0.26(-4.07%) |
Aug 26, 2002 | 6.395 | 6.420 | 6.205 | 6.296 | 8,177,155 | -0.06(-0.95%) |
Aug 23, 2002 | 6.459 | 6.481 | 6.346 | 6.357 | 7,397,803 | -0.16(-2.50%) |
Aug 22, 2002 | 6.426 | 6.569 | 6.299 | 6.520 | 9,879,209 | +0.15(+2.34%) |
Aug 21, 2002 | 6.208 | 6.462 | 6.150 | 6.371 | 23,476,536 | -0.21(-3.19%) |
Aug 20, 2002 | 6.600 | 6.641 | 6.453 | 6.580 | 7,085,724 | +0.11(+1.75%) |
Aug 16, 2002 | 6.406 | 6.577 | 6.178 | 6.467 | 11,170,313 | +0.07(+1.03%) |
Aug 15, 2002 | 6.371 | 6.569 | 6.326 | 6.401 | 15,961,492 | +0.05(+0.78%) |
Aug 14, 2002 | 6.205 | 6.398 | 6.164 | 6.351 | 17,770,876 | +0.22(+3.60%) |
Aug 13, 2002 | 6.299 | 6.757 | 6.109 | 6.131 | 24,595,526 | -0.08(-1.24%) |
Aug 12, 2002 | 5.869 | 6.285 | 5.803 | 6.208 | 22,983,640 | -1.60(-20.52%) |
Aug 05, 2002 | 7.943 | 8.111 | 7.791 | 7.810 | 7,317,789 | -0.16(-2.01%) |
Aug 02, 2002 | 8.536 | 8.536 | 7.805 | 7.970 | 13,736,567 | -0.58(-6.77%) |
Aug 01, 2002 | 8.977 | 9.002 | 8.522 | 8.549 | 6,822,716 | -0.52(-5.77%) |
Jul 31, 2002 | 9.170 | 9.170 | 8.756 | 9.073 | 13,138,516 | -0.15(-1.59%) |
Jul 30, 2002 | 8.922 | 9.435 | 8.781 | 9.219 | 12,404,126 | +0.30(+3.34%) |
Jul 29, 2002 | 8.301 | 8.927 | 8.235 | 8.922 | 12,308,883 | +0.88(+10.94%) |
Jul 26, 2002 | 8.218 | 8.301 | 7.694 | 8.042 | 11,180,466 | -0.18(-2.25%) |
Jul 25, 2002 | 8.632 | 8.632 | 7.912 | 8.227 | 10,775,319 | -0.41(-4.70%) |
Jul 24, 2002 | 6.964 | 8.665 | 6.964 | 8.632 | 20,859,276 | +0.74(+9.36%) |
Jul 23, 2002 | 8.163 | 8.329 | 7.722 | 7.893 | 10,124,569 | -0.20(-2.49%) |
Jul 22, 2002 | 8.315 | 8.627 | 7.943 | 8.094 | 10,225,856 | -0.51(-5.93%) |
Jul 19, 2002 | 8.767 | 8.933 | 8.522 | 8.604 | 6,244,246 | -0.27(-3.08%) |
Jul 17, 2002 | 9.636 | 9.641 | 8.555 | 8.878 | 10,190,079 | -0.26(-2.87%) |
Jul 12, 2002 | 9.487 | 9.515 | 9.046 | 9.139 | 8,291,254 | -0.38(-4.00%) |
Jul 11, 2002 | 9.680 | 9.708 | 9.007 | 9.520 | 10,852,916 | -0.16(-1.65%) |
Jul 10, 2002 | 9.796 | 10.14 | 9.628 | 9.680 | 9,973,002 | -0.17(-1.74%) |
Jul 09, 2002 | 10.01 | 10.29 | 9.804 | 9.851 | 6,469,059 | -0.10(-1.00%) |
Jul 08, 2002 | 10.18 | 10.28 | 9.884 | 9.950 | 6,819,574 | -0.23(-2.25%) |
Jul 05, 2002 | 9.777 | 10.22 | 9.738 | 10.18 | 4,832,516 | +0.57(+5.97%) |
Jul 04, 2002 | 9.156 | 9.680 | 8.963 | 9.606 | 9,859,145 | +0.00(+0.00%) |
Jul 03, 2002 | 9.156 | 9.680 | 8.963 | 9.606 | 9,859,145 | +0.16(+1.72%) |
Jul 02, 2002 | 9.832 | 9.997 | 9.294 | 9.443 | 9,294,936 | -0.52(-5.26%) |