Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.657 | 6.785 | 6.519 | 6.708 | 17,825,756 | +0.04(+0.59%) |
Sep 27, 2002 | 6.941 | 7.051 | 6.669 | 6.669 | 5,496,686 | +0.05(+0.68%) |
Sep 26, 2002 | 6.663 | 6.799 | 6.570 | 6.624 | 4,566,923 | -0.04(-0.60%) |
Sep 25, 2002 | 6.544 | 6.728 | 6.544 | 6.663 | 3,260,524 | +0.14(+2.08%) |
Sep 24, 2002 | 6.573 | 6.601 | 6.431 | 6.527 | 4,163,814 | -0.15(-2.21%) |
Sep 23, 2002 | 6.686 | 6.799 | 6.595 | 6.675 | 3,052,616 | -0.16(-2.28%) |
Sep 20, 2002 | 6.785 | 6.853 | 6.629 | 6.830 | 6,352,322 | -0.03(-0.37%) |
Sep 19, 2002 | 7.082 | 7.082 | 6.844 | 6.856 | 2,828,117 | -0.24(-3.39%) |
Sep 18, 2002 | 7.267 | 7.309 | 7.026 | 7.097 | 3,704,933 | -0.17(-2.34%) |
Sep 17, 2002 | 7.366 | 7.380 | 7.247 | 7.267 | 3,122,154 | -0.04(-0.54%) |
Sep 16, 2002 | 7.323 | 7.337 | 7.187 | 7.306 | 13,519,335 | -0.00(-0.04%) |
Sep 13, 2002 | 7.352 | 7.383 | 7.170 | 7.309 | 3,214,989 | -0.07(-0.96%) |
Sep 12, 2002 | 7.507 | 7.539 | 7.346 | 7.380 | 2,317,701 | -0.18(-2.43%) |
Sep 11, 2002 | 7.578 | 7.618 | 7.493 | 7.564 | 3,113,683 | +0.03(+0.38%) |
Sep 10, 2002 | 7.437 | 7.547 | 7.411 | 7.536 | 1,870,821 | +0.09(+1.22%) |
Sep 09, 2002 | 7.369 | 7.451 | 7.323 | 7.445 | 3,478,316 | +0.02(+0.23%) |
Sep 06, 2002 | 7.578 | 7.581 | 7.366 | 7.428 | 3,823,183 | -0.15(-2.02%) |
Sep 05, 2002 | 7.592 | 7.703 | 7.519 | 7.581 | 2,896,244 | -0.14(-1.87%) |
Sep 04, 2002 | 7.516 | 7.726 | 7.422 | 7.726 | 3,019,788 | +0.25(+3.33%) |
Sep 03, 2002 | 7.649 | 7.649 | 7.252 | 7.476 | 3,956,964 | -0.17(-2.26%) |
Aug 30, 2002 | 7.621 | 7.762 | 7.564 | 7.649 | 3,260,877 | +0.10(+1.28%) |
Aug 29, 2002 | 7.550 | 7.621 | 7.422 | 7.553 | 4,578,924 | +0.00(+0.04%) |
Aug 28, 2002 | 7.726 | 7.726 | 7.507 | 7.550 | 3,281,351 | -0.18(-2.27%) |
Aug 27, 2002 | 7.981 | 7.995 | 7.694 | 7.726 | 7,716,963 | -0.24(-2.99%) |
Aug 26, 2002 | 8.116 | 8.122 | 7.876 | 7.964 | 3,675,988 | -0.08(-0.95%) |
Aug 23, 2002 | 8.269 | 8.269 | 8.003 | 8.040 | 4,482,206 | -0.24(-2.87%) |
Aug 22, 2002 | 8.315 | 8.414 | 8.244 | 8.278 | 2,425,008 | -0.03(-0.41%) |
Aug 21, 2002 | 8.329 | 8.383 | 8.176 | 8.312 | 3,292,646 | -0.07(-0.88%) |
Aug 20, 2002 | 8.499 | 8.513 | 8.343 | 8.386 | 2,345,940 | -0.06(-0.70%) |
Aug 16, 2002 | 8.428 | 8.533 | 8.343 | 8.445 | 1,683,386 | +0.03(+0.40%) |
Aug 15, 2002 | 8.286 | 8.485 | 8.272 | 8.411 | 1,742,688 | +0.10(+1.16%) |
Aug 14, 2002 | 8.060 | 8.346 | 7.862 | 8.315 | 2,011,310 | +0.16(+1.95%) |
Aug 13, 2002 | 8.091 | 8.394 | 8.054 | 8.156 | 2,077,318 | +0.05(+0.59%) |
Aug 12, 2002 | 8.210 | 8.210 | 8.040 | 8.108 | 1,449,004 | +0.08(+1.02%) |
Aug 07, 2002 | 7.981 | 8.077 | 7.765 | 8.026 | 2,056,139 | +0.09(+1.18%) |
Aug 06, 2002 | 7.748 | 8.080 | 7.734 | 7.932 | 2,603,266 | +0.38(+4.99%) |
Aug 05, 2002 | 7.720 | 7.876 | 7.533 | 7.556 | 2,078,377 | -0.10(-1.37%) |
Aug 02, 2002 | 8.046 | 8.074 | 7.564 | 7.660 | 2,242,515 | -0.38(-4.69%) |
Aug 01, 2002 | 8.159 | 8.301 | 7.944 | 8.037 | 3,348,065 | -0.10(-1.25%) |
Jul 31, 2002 | 7.961 | 8.173 | 7.845 | 8.139 | 2,681,982 | +0.19(+2.35%) |
Jul 30, 2002 | 8.074 | 8.131 | 7.853 | 7.952 | 2,049,432 | -0.18(-2.20%) |
Jul 29, 2002 | 7.760 | 8.131 | 7.720 | 8.131 | 2,497,370 | +0.37(+4.78%) |
Jul 26, 2002 | 7.808 | 7.896 | 7.666 | 7.760 | 2,166,976 | -0.05(-0.58%) |
Jul 25, 2002 | 7.734 | 7.887 | 7.499 | 7.805 | 2,231,572 | +0.11(+1.44%) |
Jul 24, 2002 | 7.082 | 7.700 | 6.884 | 7.694 | 4,983,799 | +0.47(+6.51%) |
Jul 23, 2002 | 7.252 | 7.434 | 7.224 | 7.224 | 3,960,141 | -0.08(-1.16%) |
Jul 22, 2002 | 7.507 | 7.706 | 7.289 | 7.309 | 2,985,549 | -0.18(-2.38%) |
Jul 19, 2002 | 7.550 | 7.689 | 7.468 | 7.488 | 2,970,371 | -0.16(-2.11%) |
Jul 17, 2002 | 7.847 | 8.080 | 7.437 | 7.649 | 5,656,588 | -0.41(-5.03%) |
Jul 12, 2002 | 8.017 | 8.162 | 7.904 | 8.054 | 2,686,923 | +0.07(+0.92%) |
Jul 11, 2002 | 8.068 | 8.357 | 7.864 | 7.981 | 4,413,021 | -0.09(-1.09%) |
Jul 10, 2002 | 8.201 | 8.201 | 8.006 | 8.068 | 2,462,425 | -0.06(-0.77%) |
Jul 09, 2002 | 8.258 | 8.258 | 8.131 | 8.131 | 2,067,434 | -0.13(-1.54%) |
Jul 08, 2002 | 8.380 | 8.380 | 8.258 | 8.258 | 983,416 | -0.12(-1.45%) |
Jul 05, 2002 | 8.102 | 8.414 | 8.046 | 8.380 | 679,143 | +0.31(+3.83%) |
Jul 04, 2002 | 8.102 | 8.131 | 7.819 | 8.071 | 2,183,213 | +0.00(+0.00%) |
Jul 03, 2002 | 8.102 | 8.131 | 7.819 | 8.071 | 2,183,213 | -0.00(-0.04%) |
Jul 02, 2002 | 8.315 | 8.388 | 8.023 | 8.074 | 1,837,288 | -0.24(-2.86%) |