Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.282 | 6.410 | 6.245 | 6.333 | 5,332,381 | -0.13(-2.05%) |
Sep 27, 2002 | 6.669 | 6.720 | 6.453 | 6.465 | 3,165,150 | -0.20(-3.05%) |
Sep 26, 2002 | 6.577 | 6.699 | 6.526 | 6.669 | 3,220,644 | +0.12(+1.77%) |
Sep 25, 2002 | 6.524 | 6.659 | 6.435 | 6.553 | 4,967,984 | +0.11(+1.71%) |
Sep 24, 2002 | 6.384 | 6.536 | 6.365 | 6.443 | 4,646,803 | -0.01(-0.22%) |
Sep 23, 2002 | 6.496 | 6.496 | 6.325 | 6.457 | 3,961,225 | -0.09(-1.37%) |
Sep 20, 2002 | 6.471 | 6.557 | 6.435 | 6.547 | 5,317,648 | +0.08(+1.16%) |
Sep 19, 2002 | 6.618 | 6.618 | 6.471 | 6.471 | 4,522,063 | -0.26(-3.81%) |
Sep 18, 2002 | 6.618 | 6.805 | 6.547 | 6.728 | 4,508,804 | +0.02(+0.33%) |
Sep 17, 2002 | 7.015 | 7.025 | 6.663 | 6.705 | 2,065,573 | -0.20(-2.95%) |
Sep 16, 2002 | 6.882 | 6.944 | 6.791 | 6.909 | 1,774,841 | +0.00(+0.06%) |
Sep 13, 2002 | 6.740 | 6.921 | 6.689 | 6.905 | 4,852,084 | +0.18(+2.70%) |
Sep 12, 2002 | 6.882 | 6.911 | 6.679 | 6.724 | 49,110 | -0.25(-3.53%) |
Sep 11, 2002 | 7.104 | 7.125 | 6.964 | 6.970 | 2,308,177 | -0.03(-0.47%) |
Sep 10, 2002 | 7.056 | 7.056 | 6.907 | 7.003 | 1,564,158 | -0.01(-0.12%) |
Sep 09, 2002 | 6.862 | 7.056 | 6.689 | 7.011 | 3,498,608 | +0.15(+2.17%) |
Sep 06, 2002 | 6.964 | 7.015 | 6.848 | 6.862 | 4,226,420 | -0.05(-0.74%) |
Sep 05, 2002 | 6.923 | 6.984 | 6.817 | 6.913 | 6,573,395 | -0.16(-2.22%) |
Sep 04, 2002 | 6.878 | 7.106 | 6.842 | 7.070 | 4,328,078 | +0.20(+2.84%) |
Sep 03, 2002 | 7.127 | 7.127 | 6.868 | 6.874 | 5,977,198 | -0.25(-3.54%) |
Aug 30, 2002 | 7.076 | 7.208 | 7.005 | 7.127 | 3,934,706 | +0.05(+0.78%) |
Aug 29, 2002 | 7.029 | 7.137 | 6.935 | 7.072 | 4,359,509 | +0.01(+0.09%) |
Aug 28, 2002 | 7.269 | 7.278 | 6.999 | 7.066 | 3,142,559 | -0.22(-3.07%) |
Aug 27, 2002 | 7.402 | 7.442 | 7.188 | 7.290 | 3,119,477 | -0.06(-0.86%) |
Aug 26, 2002 | 7.290 | 7.392 | 7.157 | 7.353 | 1,805,780 | +0.10(+1.38%) |
Aug 23, 2002 | 7.420 | 7.422 | 7.229 | 7.253 | 2,244,825 | -0.22(-2.92%) |
Aug 22, 2002 | 7.330 | 7.516 | 7.245 | 7.471 | 2,807,136 | +0.13(+1.72%) |
Aug 21, 2002 | 7.269 | 7.381 | 7.094 | 7.345 | 2,234,512 | +0.10(+1.32%) |
Aug 20, 2002 | 7.363 | 7.363 | 7.208 | 7.249 | 2,507,073 | +0.02(+0.34%) |
Aug 16, 2002 | 7.231 | 7.320 | 7.127 | 7.225 | 2,922,054 | -0.01(-0.08%) |
Aug 15, 2002 | 7.045 | 7.249 | 7.045 | 7.231 | 5,484,132 | +0.20(+2.87%) |
Aug 14, 2002 | 6.648 | 7.033 | 6.593 | 7.029 | 4,686,091 | +0.35(+5.31%) |
Aug 13, 2002 | 6.832 | 6.954 | 6.673 | 6.675 | 3,029,114 | -0.19(-2.73%) |
Aug 12, 2002 | 6.801 | 6.907 | 6.716 | 6.862 | 1,497,368 | +0.32(+4.92%) |
Aug 07, 2002 | 6.557 | 6.634 | 6.363 | 6.540 | 3,011,435 | +0.12(+1.81%) |
Aug 06, 2002 | 6.384 | 6.622 | 6.384 | 6.424 | 4,917,891 | +0.09(+1.35%) |
Aug 05, 2002 | 6.587 | 6.587 | 6.314 | 6.339 | 4,291,246 | -0.28(-4.19%) |
Aug 02, 2002 | 6.699 | 6.707 | 6.522 | 6.616 | 2,882,766 | -0.16(-2.32%) |
Aug 01, 2002 | 6.944 | 6.948 | 6.720 | 6.773 | 3,728,934 | -0.22(-3.12%) |
Jul 31, 2002 | 7.056 | 7.056 | 6.842 | 6.990 | 3,436,729 | -0.10(-1.38%) |
Jul 30, 2002 | 6.974 | 7.123 | 6.785 | 7.088 | 5,036,247 | -0.01(-0.17%) |
Jul 29, 2002 | 6.760 | 7.102 | 6.709 | 7.100 | 8,755,360 | +0.68(+10.52%) |
Jul 26, 2002 | 6.373 | 6.542 | 6.292 | 6.424 | 5,369,214 | +0.12(+1.87%) |
Jul 25, 2002 | 6.485 | 6.616 | 6.170 | 6.306 | 9,731,179 | -0.18(-2.76%) |
Jul 24, 2002 | 6.119 | 6.561 | 6.009 | 6.485 | 19,036,080 | +0.16(+2.58%) |
Jul 23, 2002 | 6.353 | 6.394 | 6.223 | 6.323 | 11,870,417 | -0.10(-1.55%) |
Jul 22, 2002 | 6.465 | 6.624 | 6.394 | 6.422 | 8,279,482 | -0.03(-0.41%) |
Jul 19, 2002 | 6.730 | 6.732 | 6.414 | 6.449 | 9,445,357 | -0.75(-10.44%) |
Jul 17, 2002 | 7.280 | 7.328 | 7.104 | 7.200 | 8,265,240 | -0.32(-4.23%) |
Jul 12, 2002 | 7.593 | 7.636 | 7.430 | 7.518 | 5,969,340 | -0.08(-0.99%) |
Jul 11, 2002 | 7.504 | 7.605 | 7.330 | 7.593 | 6,094,571 | +0.01(+0.11%) |
Jul 10, 2002 | 7.931 | 7.956 | 7.565 | 7.585 | 4,965,528 | -0.31(-3.95%) |
Jul 09, 2002 | 8.169 | 8.169 | 7.897 | 7.897 | 196,440 | -0.25(-3.10%) |
Jul 08, 2002 | 8.196 | 8.292 | 8.133 | 8.149 | 3,896,400 | -0.10(-1.16%) |
Jul 05, 2002 | 8.084 | 8.245 | 8.063 | 8.245 | 3,407,754 | +0.22(+2.77%) |
Jul 04, 2002 | 8.116 | 8.206 | 7.907 | 8.023 | 5,899,112 | +0.00(+0.00%) |
Jul 03, 2002 | 8.116 | 8.206 | 7.907 | 8.023 | 5,899,112 | -0.11(-1.30%) |
Jul 02, 2002 | 8.410 | 8.434 | 8.121 | 8.129 | 5,671,732 | -0.32(-3.78%) |