Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.309 | 8.378 | 8.060 | 8.247 | 16,783,576 | -0.28(-3.28%) |
Sep 27, 2002 | 8.682 | 8.913 | 8.477 | 8.527 | 14,310,729 | -0.07(-0.80%) |
Sep 26, 2002 | 8.626 | 8.795 | 8.527 | 8.595 | 27,228,302 | +0.35(+4.23%) |
Sep 25, 2002 | 7.967 | 8.303 | 7.848 | 8.247 | 17,818,280 | +0.49(+6.34%) |
Sep 24, 2002 | 7.475 | 7.780 | 7.388 | 7.755 | 21,153,754 | -0.02(-0.32%) |
Sep 23, 2002 | 7.743 | 7.880 | 7.575 | 7.780 | 9,117,928 | -0.21(-2.65%) |
Sep 20, 2002 | 8.004 | 8.116 | 7.842 | 7.992 | 11,937,818 | +0.26(+3.38%) |
Sep 19, 2002 | 7.786 | 7.954 | 7.730 | 7.730 | 12,036,308 | -0.32(-4.02%) |
Sep 18, 2002 | 8.073 | 8.185 | 7.805 | 8.054 | 11,763,011 | -0.21(-2.56%) |
Sep 17, 2002 | 8.471 | 8.527 | 8.247 | 8.265 | 9,387,208 | -0.13(-1.56%) |
Sep 16, 2002 | 8.558 | 8.602 | 8.253 | 8.396 | 8,574,548 | -0.34(-3.92%) |
Sep 13, 2002 | 8.558 | 8.801 | 8.496 | 8.739 | 9,697,780 | +0.04(+0.50%) |
Sep 12, 2002 | 8.919 | 8.944 | 8.620 | 8.695 | 14,038,235 | -0.40(-4.38%) |
Sep 11, 2002 | 9.099 | 9.355 | 9.025 | 9.093 | 21,627,244 | +0.46(+5.34%) |
Sep 10, 2002 | 8.527 | 8.645 | 8.458 | 8.633 | 19,758,832 | -0.19(-2.19%) |
Sep 09, 2002 | 8.676 | 8.894 | 8.496 | 8.826 | 19,893,472 | +0.14(+1.65%) |
Sep 06, 2002 | 8.745 | 8.832 | 8.595 | 8.682 | 17,409,378 | +0.38(+4.57%) |
Sep 05, 2002 | 8.048 | 8.402 | 7.967 | 8.303 | 20,969,950 | +0.15(+1.83%) |
Sep 04, 2002 | 7.792 | 8.259 | 7.718 | 8.153 | 18,146,524 | +0.38(+4.88%) |
Sep 03, 2002 | 8.017 | 8.079 | 7.743 | 7.774 | 15,324,546 | -0.50(-6.02%) |
Aug 30, 2002 | 8.153 | 8.378 | 8.079 | 8.272 | 7,425,448 | -0.08(-0.97%) |
Aug 29, 2002 | 8.166 | 8.483 | 8.147 | 8.353 | 9,148,777 | -0.02(-0.22%) |
Aug 28, 2002 | 8.396 | 8.508 | 8.203 | 8.371 | 11,171,109 | -0.32(-3.72%) |
Aug 27, 2002 | 8.869 | 9.062 | 8.658 | 8.695 | 10,585,312 | -0.11(-1.27%) |
Aug 26, 2002 | 8.757 | 8.869 | 8.465 | 8.807 | 7,616,161 | +0.07(+0.78%) |
Aug 23, 2002 | 8.931 | 8.975 | 8.670 | 8.739 | 6,845,596 | -0.45(-4.94%) |
Aug 22, 2002 | 8.969 | 9.205 | 8.913 | 9.193 | 11,263,815 | +0.14(+1.51%) |
Aug 21, 2002 | 9.019 | 9.187 | 8.770 | 9.056 | 18,415,966 | +0.34(+3.93%) |
Aug 20, 2002 | 8.689 | 8.950 | 8.589 | 8.714 | 14,930,266 | +0.26(+3.09%) |
Aug 16, 2002 | 8.079 | 8.682 | 8.060 | 8.452 | 22,613,908 | +0.42(+5.27%) |
Aug 15, 2002 | 7.936 | 8.153 | 7.805 | 8.029 | 16,935,246 | +0.07(+0.94%) |
Aug 14, 2002 | 7.618 | 7.998 | 7.438 | 7.954 | 23,687,172 | +0.45(+6.06%) |
Aug 13, 2002 | 7.743 | 8.010 | 7.469 | 7.500 | 24,594,788 | -0.37(-4.74%) |
Aug 12, 2002 | 7.880 | 8.029 | 7.637 | 7.873 | 18,657,932 | +0.87(+12.44%) |
Aug 07, 2002 | 7.375 | 7.456 | 6.803 | 7.002 | 28,734,408 | -0.02(-0.27%) |
Aug 06, 2002 | 6.790 | 7.158 | 6.822 | 7.021 | 14,399,418 | +0.32(+4.83%) |
Aug 05, 2002 | 6.934 | 6.934 | 6.597 | 6.697 | 12,349,932 | -0.37(-5.20%) |
Aug 02, 2002 | 7.313 | 7.344 | 6.958 | 7.064 | 11,254,335 | -0.16(-2.16%) |
Aug 01, 2002 | 7.575 | 7.606 | 7.077 | 7.220 | 13,234,090 | -0.50(-6.45%) |
Jul 31, 2002 | 7.904 | 7.811 | 7.500 | 7.718 | 10,548,358 | -0.19(-2.36%) |
Jul 30, 2002 | 7.724 | 7.985 | 7.581 | 7.904 | 11,881,263 | +0.16(+2.09%) |
Jul 29, 2002 | 7.270 | 7.799 | 7.239 | 7.743 | 17,065,226 | +0.78(+11.27%) |
Jul 26, 2002 | 6.871 | 7.220 | 6.734 | 6.958 | 17,097,842 | -0.09(-1.24%) |
Jul 25, 2002 | 7.469 | 7.338 | 6.772 | 7.046 | 16,001,120 | -0.46(-6.14%) |
Jul 24, 2002 | 6.597 | 7.537 | 6.541 | 7.506 | 28,262,846 | +0.38(+5.33%) |
Jul 23, 2002 | 7.562 | 7.519 | 6.871 | 7.126 | 31,579,844 | -0.59(-7.66%) |
Jul 22, 2002 | 8.060 | 8.185 | 7.556 | 7.718 | 17,122,906 | -0.15(-1.90%) |
Jul 19, 2002 | 8.029 | 8.402 | 7.792 | 7.867 | 19,228,626 | -0.92(-10.48%) |
Jul 17, 2002 | 9.087 | 9.062 | 8.701 | 8.788 | 28,921,264 | +0.30(+3.60%) |
Jul 12, 2002 | 8.757 | 8.844 | 8.309 | 8.483 | 23,170,142 | -0.21(-2.43%) |
Jul 11, 2002 | 8.452 | 8.745 | 8.216 | 8.695 | 9,431,231 | +0.14(+1.60%) |
Jul 10, 2002 | 9.187 | 9.205 | 8.421 | 8.558 | 27,593,020 | -0.44(-4.84%) |
Jul 09, 2002 | 9.025 | 9.025 | 8.994 | 8.994 | 14,773,132 | -0.03(-0.34%) |
Jul 08, 2002 | 9.423 | 9.678 | 8.994 | 9.025 | 24,854,588 | -0.40(-4.23%) |
Jul 05, 2002 | 9.236 | 9.429 | 9.230 | 9.423 | 14,233,447 | +0.73(+8.38%) |
Jul 04, 2002 | 8.241 | 8.745 | 8.216 | 8.695 | 16,277,952 | +0.00(+0.00%) |
Jul 03, 2002 | 8.241 | 8.745 | 8.216 | 8.695 | 16,277,952 | +0.54(+6.64%) |
Jul 02, 2002 | 8.664 | 8.832 | 8.073 | 8.153 | 21,804,942 | -0.47(-5.48%) |