Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.125 | 6.358 | 6.004 | 6.278 | 2,534,820 | +0.10(+1.55%) |
Sep 27, 2002 | 6.256 | 6.358 | 6.147 | 6.183 | 2,666,584 | -0.08(-1.28%) |
Sep 26, 2002 | 6.071 | 6.291 | 6.032 | 6.262 | 3,333,231 | +0.19(+3.16%) |
Sep 25, 2002 | 5.991 | 6.135 | 5.949 | 6.071 | 4,742,577 | +0.19(+3.26%) |
Sep 24, 2002 | 6.039 | 6.090 | 5.815 | 5.879 | 4,274,047 | -0.24(-3.87%) |
Sep 23, 2002 | 6.262 | 6.291 | 6.032 | 6.115 | 4,814,875 | -0.21(-3.38%) |
Sep 20, 2002 | 6.432 | 6.432 | 6.230 | 6.329 | 3,815,532 | -0.10(-1.54%) |
Sep 19, 2002 | 6.582 | 6.598 | 6.425 | 6.429 | 3,252,482 | -0.19(-2.80%) |
Sep 18, 2002 | 6.502 | 6.703 | 6.390 | 6.614 | 3,609,592 | +0.02(+0.24%) |
Sep 17, 2002 | 6.831 | 6.885 | 6.572 | 6.598 | 3,271,887 | -0.23(-3.37%) |
Sep 16, 2002 | 6.857 | 6.869 | 6.758 | 6.828 | 1,686,959 | -0.11(-1.57%) |
Sep 13, 2002 | 6.790 | 6.965 | 6.742 | 6.937 | 1,714,814 | +0.12(+1.78%) |
Sep 12, 2002 | 7.013 | 7.032 | 6.790 | 6.815 | 1,884,449 | -0.20(-2.87%) |
Sep 11, 2002 | 7.029 | 7.090 | 6.933 | 7.016 | 3,488,155 | +0.15(+2.23%) |
Sep 10, 2002 | 7.189 | 7.189 | 6.822 | 6.863 | 3,075,023 | -0.31(-4.32%) |
Sep 09, 2002 | 7.205 | 7.231 | 7.055 | 7.173 | 2,349,536 | -0.04(-0.49%) |
Sep 06, 2002 | 7.333 | 7.349 | 7.170 | 7.208 | 2,294,452 | +0.05(+0.67%) |
Sep 05, 2002 | 7.445 | 7.448 | 7.061 | 7.160 | 4,992,335 | -0.31(-4.19%) |
Sep 04, 2002 | 7.457 | 7.512 | 7.262 | 7.473 | 4,300,337 | -0.00(-0.04%) |
Sep 03, 2002 | 7.671 | 7.671 | 7.349 | 7.477 | 3,072,832 | -0.19(-2.54%) |
Aug 30, 2002 | 7.387 | 7.703 | 7.317 | 7.671 | 3,348,567 | +0.30(+4.03%) |
Aug 29, 2002 | 7.470 | 7.470 | 7.285 | 7.374 | 5,793,875 | -0.02(-0.22%) |
Aug 28, 2002 | 7.464 | 7.464 | 7.317 | 7.390 | 1,649,714 | -0.07(-0.98%) |
Aug 27, 2002 | 7.477 | 7.540 | 7.365 | 7.464 | 1,841,571 | +0.01(+0.17%) |
Aug 26, 2002 | 7.358 | 7.457 | 7.298 | 7.451 | 1,203,093 | +0.17(+2.37%) |
Aug 23, 2002 | 7.397 | 7.429 | 7.189 | 7.278 | 1,257,238 | -0.19(-2.61%) |
Aug 22, 2002 | 7.189 | 7.496 | 7.189 | 7.473 | 2,150,481 | +0.25(+3.50%) |
Aug 21, 2002 | 7.045 | 7.237 | 6.975 | 7.221 | 1,611,531 | +0.18(+2.54%) |
Aug 20, 2002 | 7.154 | 7.199 | 6.949 | 7.042 | 1,280,085 | +0.15(+2.23%) |
Aug 16, 2002 | 7.045 | 7.342 | 6.869 | 6.889 | 2,972,365 | -0.31(-4.35%) |
Aug 15, 2002 | 7.096 | 7.330 | 6.969 | 7.202 | 2,522,614 | +0.11(+1.49%) |
Aug 14, 2002 | 6.716 | 7.115 | 6.716 | 7.096 | 2,044,694 | +0.33(+4.81%) |
Aug 13, 2002 | 7.020 | 7.026 | 6.770 | 6.770 | 1,882,258 | -0.30(-4.29%) |
Aug 12, 2002 | 6.901 | 7.077 | 6.790 | 7.074 | 3,702,233 | +0.33(+4.83%) |
Aug 07, 2002 | 6.729 | 6.790 | 6.607 | 6.748 | 3,152,016 | +0.10(+1.44%) |
Aug 06, 2002 | 6.751 | 6.869 | 6.643 | 6.652 | 3,471,568 | -0.10(-1.47%) |
Aug 05, 2002 | 6.576 | 6.790 | 6.576 | 6.751 | 4,710,653 | +0.18(+2.72%) |
Aug 02, 2002 | 6.831 | 6.914 | 6.556 | 6.572 | 5,095,931 | -0.18(-2.70%) |
Aug 01, 2002 | 6.774 | 6.869 | 6.630 | 6.754 | 7,867,051 | -0.02(-0.28%) |
Jul 31, 2002 | 6.614 | 6.790 | 6.540 | 6.774 | 3,865,922 | +0.14(+2.12%) |
Jul 30, 2002 | 6.339 | 6.639 | 6.333 | 6.633 | 3,427,750 | +0.33(+5.17%) |
Jul 29, 2002 | 6.237 | 6.329 | 6.237 | 6.307 | 4,572,003 | +0.22(+3.57%) |
Jul 26, 2002 | 5.943 | 6.138 | 5.863 | 6.090 | 5,026,450 | +0.15(+2.47%) |
Jul 25, 2002 | 5.591 | 5.959 | 5.588 | 5.943 | 5,515,010 | +0.35(+6.29%) |
Jul 24, 2002 | 5.112 | 5.690 | 4.952 | 5.591 | 6,138,153 | +0.48(+9.37%) |
Jul 23, 2002 | 5.419 | 5.719 | 5.061 | 5.112 | 7,775,974 | -0.30(-5.60%) |
Jul 22, 2002 | 5.448 | 5.537 | 5.272 | 5.416 | 5,901,540 | -0.21(-3.69%) |
Jul 19, 2002 | 5.991 | 5.994 | 5.575 | 5.623 | 4,129,450 | -0.53(-8.62%) |
Jul 17, 2002 | 6.119 | 6.214 | 6.077 | 6.154 | 5,706,867 | +0.14(+2.34%) |
Jul 12, 2002 | 6.067 | 6.067 | 5.828 | 6.013 | 3,981,098 | -0.03(-0.42%) |
Jul 11, 2002 | 5.949 | 6.071 | 5.687 | 6.039 | 4,613,630 | +0.09(+1.50%) |
Jul 10, 2002 | 6.083 | 6.087 | 5.690 | 5.949 | 8,914,906 | -0.13(-2.21%) |
Jul 09, 2002 | 6.448 | 6.470 | 6.071 | 6.083 | 5,077,465 | -0.36(-5.65%) |
Jul 08, 2002 | 6.512 | 6.512 | 6.448 | 6.448 | 3,107,572 | -0.06(-0.98%) |
Jul 05, 2002 | 6.454 | 6.566 | 6.384 | 6.512 | 1,438,140 | +0.03(+0.39%) |
Jul 04, 2002 | 6.818 | 6.838 | 6.349 | 6.486 | 7,917,441 | +0.00(+0.00%) |
Jul 03, 2002 | 6.818 | 6.838 | 6.349 | 6.486 | 7,917,441 | -0.34(-4.96%) |
Jul 02, 2002 | 7.071 | 7.071 | 6.742 | 6.825 | 3,247,787 | -0.25(-3.48%) |