Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.889 | 7.015 | 6.762 | 6.937 | 47,893,912 | -0.16(-2.31%) |
Sep 27, 2002 | 7.357 | 7.362 | 6.998 | 7.101 | 43,638,416 | -0.40(-5.29%) |
Sep 26, 2002 | 7.440 | 7.546 | 7.351 | 7.498 | 25,197,932 | +0.08(+1.09%) |
Sep 25, 2002 | 7.331 | 7.521 | 7.266 | 7.417 | 25,740,648 | +0.15(+2.05%) |
Sep 24, 2002 | 7.357 | 7.432 | 7.205 | 7.268 | 31,186,402 | -0.24(-3.23%) |
Sep 23, 2002 | 7.344 | 7.556 | 7.159 | 7.511 | 24,835,990 | +0.01(+0.17%) |
Sep 20, 2002 | 7.440 | 7.571 | 7.367 | 7.498 | 39,386,480 | +0.06(+0.78%) |
Sep 19, 2002 | 7.521 | 7.599 | 7.384 | 7.440 | 21,071,786 | -0.19(-2.49%) |
Sep 18, 2002 | 7.721 | 7.769 | 7.551 | 7.630 | 17,523,562 | -0.09(-1.18%) |
Sep 17, 2002 | 7.963 | 8.014 | 7.710 | 7.721 | 19,757,716 | -0.12(-1.52%) |
Sep 16, 2002 | 7.647 | 7.862 | 7.546 | 7.839 | 21,580,880 | +0.17(+2.17%) |
Sep 13, 2002 | 7.736 | 7.961 | 7.665 | 7.673 | 22,365,682 | -0.17(-2.22%) |
Sep 12, 2002 | 8.216 | 8.267 | 7.736 | 7.847 | 35,975,516 | -0.18(-2.30%) |
Sep 11, 2002 | 7.938 | 8.166 | 7.839 | 8.032 | 21,408,808 | +0.31(+4.03%) |
Sep 10, 2002 | 7.584 | 7.736 | 7.534 | 7.721 | 21,485,548 | +0.17(+2.31%) |
Sep 09, 2002 | 7.394 | 7.576 | 7.255 | 7.546 | 27,106,536 | +0.01(+0.07%) |
Sep 06, 2002 | 7.584 | 7.640 | 7.382 | 7.541 | 18,904,086 | +0.10(+1.39%) |
Sep 05, 2002 | 7.458 | 7.647 | 7.255 | 7.437 | 28,925,348 | -0.15(-1.93%) |
Sep 04, 2002 | 7.422 | 7.630 | 7.422 | 7.584 | 30,123,912 | +0.16(+2.18%) |
Sep 03, 2002 | 7.647 | 7.675 | 7.420 | 7.422 | 29,922,174 | -0.41(-5.29%) |
Aug 30, 2002 | 7.680 | 7.961 | 7.453 | 7.837 | 36,481,048 | +0.03(+0.32%) |
Aug 29, 2002 | 7.647 | 7.872 | 7.589 | 7.812 | 18,887,868 | -0.02(-0.19%) |
Aug 28, 2002 | 7.862 | 7.938 | 7.748 | 7.827 | 16,688,127 | -0.23(-2.86%) |
Aug 27, 2002 | 8.191 | 8.216 | 7.966 | 8.057 | 19,443,242 | -0.13(-1.64%) |
Aug 26, 2002 | 7.991 | 8.216 | 7.857 | 8.191 | 20,637,060 | +0.19(+2.40%) |
Aug 23, 2002 | 8.166 | 8.191 | 7.968 | 7.999 | 20,239,516 | -0.29(-3.51%) |
Aug 22, 2002 | 8.214 | 8.378 | 8.120 | 8.289 | 26,583,204 | +0.11(+1.36%) |
Aug 21, 2002 | 8.039 | 8.216 | 7.827 | 8.178 | 30,666,628 | +0.14(+1.73%) |
Aug 20, 2002 | 8.090 | 8.216 | 7.961 | 8.039 | 31,511,952 | -0.45(-5.33%) |
Aug 19, 2002 | 8.064 | 8.593 | 8.064 | 8.492 | 32,573,254 | +0.48(+6.00%) |
Aug 16, 2002 | 7.698 | 8.211 | 7.609 | 8.011 | 32,480,298 | +0.31(+4.07%) |
Aug 15, 2002 | 7.900 | 7.941 | 7.584 | 7.698 | 26,180,912 | -0.13(-1.62%) |
Aug 14, 2002 | 7.458 | 7.837 | 7.281 | 7.824 | 31,032,526 | +0.39(+5.27%) |
Aug 13, 2002 | 7.647 | 7.743 | 7.422 | 7.432 | 22,862,116 | -0.18(-2.33%) |
Aug 12, 2002 | 7.496 | 7.748 | 7.458 | 7.609 | 21,747,808 | -0.04(-0.50%) |
Aug 09, 2002 | 7.511 | 7.774 | 7.415 | 7.647 | 24,988,282 | +0.14(+1.85%) |
Aug 08, 2002 | 7.571 | 7.622 | 7.346 | 7.508 | 36,793,940 | +0.06(+0.78%) |
Aug 07, 2002 | 7.571 | 7.668 | 7.137 | 7.450 | 45,363,476 | -0.10(-1.34%) |
Aug 06, 2002 | 7.673 | 7.938 | 7.496 | 7.551 | 30,412,674 | -0.07(-0.93%) |
Aug 05, 2002 | 7.913 | 7.915 | 7.551 | 7.622 | 39,057,368 | -0.46(-5.72%) |
Aug 02, 2002 | 8.090 | 8.153 | 7.935 | 8.085 | 27,363,654 | +0.16(+1.98%) |
Aug 01, 2002 | 8.380 | 8.391 | 7.900 | 7.928 | 41,844,920 | -0.41(-4.97%) |
Jul 31, 2002 | 7.799 | 8.469 | 7.710 | 8.342 | 70,018,296 | +0.71(+9.27%) |
Jul 30, 2002 | 7.584 | 7.814 | 7.508 | 7.635 | 34,521,812 | -0.06(-0.76%) |
Jul 29, 2002 | 7.571 | 7.774 | 7.465 | 7.693 | 37,093,780 | +0.42(+5.73%) |
Jul 26, 2002 | 7.063 | 7.316 | 6.851 | 7.276 | 38,852,068 | +0.30(+4.28%) |
Jul 25, 2002 | 7.041 | 7.329 | 6.937 | 6.977 | 49,046,192 | -0.06(-0.90%) |
Jul 24, 2002 | 6.598 | 7.205 | 6.575 | 7.041 | 70,707,768 | +0.11(+1.53%) |
Jul 23, 2002 | 7.205 | 7.329 | 6.719 | 6.934 | 72,597,784 | -0.31(-4.26%) |
Jul 22, 2002 | 7.660 | 7.834 | 7.073 | 7.243 | 92,973,368 | -0.97(-11.85%) |
Jul 19, 2002 | 8.380 | 8.613 | 7.963 | 8.216 | 35,425,284 | -0.39(-4.55%) |
Jul 18, 2002 | 8.924 | 9.088 | 8.545 | 8.608 | 25,118,818 | -0.33(-3.70%) |
Jul 17, 2002 | 9.076 | 9.096 | 8.734 | 8.939 | 35,570,852 | +0.09(+1.03%) |
Jul 16, 2002 | 8.633 | 8.901 | 8.474 | 8.848 | 35,734,616 | -0.04(-0.43%) |
Jul 15, 2002 | 8.658 | 8.886 | 8.358 | 8.886 | 46,609,904 | -0.04(-0.42%) |
Jul 12, 2002 | 9.505 | 9.526 | 8.851 | 8.924 | 39,476,272 | -0.58(-6.12%) |
Jul 11, 2002 | 8.987 | 9.596 | 8.959 | 9.505 | 40,560,124 | +0.38(+4.16%) |
Jul 10, 2002 | 9.430 | 9.462 | 9.101 | 9.126 | 30,834,744 | -0.32(-3.37%) |
Jul 09, 2002 | 9.771 | 9.796 | 9.379 | 9.445 | 23,572,552 | -0.30(-3.09%) |
Jul 08, 2002 | 9.847 | 9.935 | 9.543 | 9.746 | 25,941,200 | -0.09(-0.87%) |
Jul 05, 2002 | 9.500 | 9.859 | 9.452 | 9.831 | 15,294,153 | +0.33(+3.49%) |
Jul 04, 2002 | 9.392 | 9.604 | 9.202 | 9.500 | 30,288,072 | +0.00(+0.00%) |
Jul 03, 2002 | 9.392 | 9.604 | 9.202 | 9.500 | 30,288,072 | +0.10(+1.10%) |
Jul 02, 2002 | 9.667 | 9.667 | 9.354 | 9.397 | 38,537,200 | -0.27(-2.80%) |