Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.321 | 6.321 | 6.013 | 6.120 | 3,927,665 | -0.24(-3.80%) |
Sep 27, 2002 | 6.532 | 6.532 | 6.362 | 6.362 | 3,552,594 | -0.19(-2.86%) |
Sep 26, 2002 | 6.568 | 6.631 | 6.515 | 6.549 | 2,674,881 | -0.00(-0.03%) |
Sep 25, 2002 | 6.299 | 6.551 | 6.278 | 6.551 | 2,253,954 | +0.26(+4.11%) |
Sep 24, 2002 | 6.426 | 6.426 | 6.217 | 6.292 | 1,774,239 | -0.13(-2.07%) |
Sep 23, 2002 | 6.653 | 6.653 | 6.360 | 6.425 | 1,613,746 | -0.23(-3.45%) |
Sep 20, 2002 | 6.549 | 6.654 | 6.542 | 6.654 | 2,611,389 | +0.14(+2.14%) |
Sep 19, 2002 | 6.608 | 6.651 | 6.513 | 6.515 | 994,115 | -0.12(-1.79%) |
Sep 18, 2002 | 6.654 | 6.695 | 6.574 | 6.634 | 58,788 | -0.06(-0.94%) |
Sep 17, 2002 | 6.806 | 6.821 | 6.685 | 6.697 | 2,285,112 | -0.02(-0.35%) |
Sep 16, 2002 | 6.651 | 6.751 | 6.634 | 6.721 | 2,193,402 | +0.03(+0.46%) |
Sep 13, 2002 | 6.709 | 6.773 | 6.593 | 6.690 | 1,917,683 | -0.02(-0.30%) |
Sep 12, 2002 | 6.779 | 6.796 | 6.661 | 6.710 | 1,488,527 | -0.10(-1.42%) |
Sep 11, 2002 | 6.864 | 6.898 | 6.807 | 6.807 | 2,531,436 | -0.09(-1.31%) |
Sep 10, 2002 | 6.879 | 6.932 | 6.860 | 6.898 | 1,709,572 | +0.04(+0.65%) |
Sep 09, 2002 | 6.852 | 6.903 | 6.738 | 6.853 | 1,858,895 | +0.00(+0.02%) |
Sep 06, 2002 | 6.852 | 6.913 | 6.802 | 6.852 | 1,460,308 | -0.02(-0.35%) |
Sep 05, 2002 | 6.966 | 6.989 | 6.862 | 6.875 | 1,520,273 | -0.11(-1.56%) |
Sep 04, 2002 | 6.855 | 6.988 | 6.838 | 6.984 | 1,776,591 | +0.15(+2.14%) |
Sep 03, 2002 | 6.906 | 6.906 | 6.792 | 6.838 | 1,688,408 | -0.07(-1.01%) |
Aug 30, 2002 | 6.910 | 7.008 | 6.881 | 6.908 | 1,868,301 | -0.03(-0.39%) |
Aug 29, 2002 | 6.966 | 6.974 | 6.828 | 6.935 | 1,445,023 | -0.03(-0.44%) |
Aug 28, 2002 | 7.001 | 7.025 | 6.889 | 6.966 | 1,042,909 | -0.04(-0.56%) |
Aug 27, 2002 | 7.136 | 7.141 | 6.984 | 7.005 | 1,449,726 | -0.10(-1.46%) |
Aug 26, 2002 | 7.115 | 7.163 | 7.049 | 7.109 | 3,511,442 | +0.02(+0.31%) |
Aug 23, 2002 | 7.129 | 7.195 | 7.085 | 7.086 | 1,061,134 | -0.09(-1.30%) |
Aug 22, 2002 | 7.216 | 7.309 | 7.144 | 7.180 | 1,742,493 | -0.04(-0.52%) |
Aug 21, 2002 | 7.204 | 7.287 | 7.178 | 7.217 | 1,929,441 | -0.03(-0.40%) |
Aug 20, 2002 | 7.246 | 7.282 | 7.180 | 7.246 | 1,481,472 | +0.03(+0.38%) |
Aug 16, 2002 | 7.272 | 7.282 | 7.136 | 7.219 | 2,444,429 | -0.08(-1.14%) |
Aug 15, 2002 | 7.212 | 7.308 | 7.170 | 7.302 | 2,243,372 | +0.12(+1.66%) |
Aug 14, 2002 | 7.025 | 7.229 | 6.950 | 7.183 | 2,903,568 | +0.16(+2.28%) |
Aug 13, 2002 | 7.054 | 7.270 | 7.012 | 7.023 | 2,960,005 | -0.09(-1.20%) |
Aug 12, 2002 | 7.018 | 7.144 | 6.950 | 7.109 | 3,252,772 | +0.55(+8.46%) |
Aug 07, 2002 | 6.498 | 6.598 | 6.459 | 6.554 | 3,151,068 | +0.07(+1.16%) |
Aug 06, 2002 | 6.294 | 6.552 | 6.285 | 6.479 | 6,308,016 | +0.25(+4.04%) |
Aug 05, 2002 | 6.328 | 6.382 | 6.205 | 6.227 | 2,236,906 | -0.11(-1.72%) |
Aug 02, 2002 | 6.568 | 6.578 | 6.292 | 6.336 | 2,325,088 | -0.22(-3.35%) |
Aug 01, 2002 | 6.551 | 6.617 | 6.394 | 6.556 | 2,486,757 | -0.01(-0.10%) |
Jul 31, 2002 | 6.670 | 6.670 | 6.403 | 6.562 | 823,040 | -0.06(-0.98%) |
Jul 30, 2002 | 6.629 | 6.728 | 6.517 | 6.627 | 2,698,984 | -0.04(-0.66%) |
Jul 29, 2002 | 6.328 | 6.702 | 6.328 | 6.671 | 2,428,556 | +0.31(+4.89%) |
Jul 26, 2002 | 6.255 | 6.370 | 6.226 | 6.360 | 2,078,176 | +0.11(+1.71%) |
Jul 25, 2002 | 6.267 | 6.369 | 6.057 | 6.253 | 2,850,071 | -0.03(-0.54%) |
Jul 24, 2002 | 5.880 | 6.290 | 5.770 | 6.287 | 2,996,454 | +0.41(+6.98%) |
Jul 23, 2002 | 5.903 | 6.062 | 5.836 | 5.877 | 2,409,156 | +0.01(+0.14%) |
Jul 22, 2002 | 6.047 | 6.151 | 5.783 | 5.868 | 2,333,319 | -0.17(-2.82%) |
Jul 19, 2002 | 6.209 | 6.217 | 6.020 | 6.039 | 6,349,168 | -0.01(-0.22%) |
Jul 17, 2002 | 6.413 | 6.455 | 5.979 | 6.052 | 4,588,449 | -0.04(-0.59%) |
Jul 12, 2002 | 6.209 | 6.261 | 6.056 | 6.088 | 1,184,590 | -0.18(-2.82%) |
Jul 11, 2002 | 6.336 | 6.375 | 6.163 | 6.265 | 1,810,688 | -0.07(-1.07%) |
Jul 10, 2002 | 6.396 | 6.474 | 6.312 | 6.333 | 1,774,239 | -0.01(-0.13%) |
Jul 09, 2002 | 6.447 | 6.653 | 6.341 | 6.341 | 2,492,636 | -0.13(-2.05%) |
Jul 08, 2002 | 6.484 | 6.484 | 6.474 | 6.474 | 1,380,356 | -0.01(-0.16%) |
Jul 05, 2002 | 6.294 | 6.494 | 6.292 | 6.484 | 999,406 | +0.20(+3.11%) |
Jul 04, 2002 | 6.498 | 6.547 | 6.275 | 6.289 | 1,991,169 | +0.00(+0.00%) |
Jul 03, 2002 | 6.498 | 6.547 | 6.275 | 6.289 | 2,410,332 | -0.23(-3.57%) |
Jul 02, 2002 | 6.559 | 6.642 | 6.515 | 6.522 | 2,596,104 | -0.03(-0.49%) |