Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.097 | 7.104 | 6.771 | 6.815 | 9,845,887 | -0.45(-6.14%) |
Sep 27, 2002 | 7.694 | 7.694 | 7.254 | 7.261 | 5,132,312 | -0.56(-7.15%) |
Sep 26, 2002 | 7.820 | 8.039 | 7.631 | 7.820 | 8,436,352 | +0.29(+3.84%) |
Sep 25, 2002 | 7.380 | 7.587 | 7.273 | 7.531 | 3,783,119 | +0.21(+2.83%) |
Sep 24, 2002 | 7.518 | 7.568 | 7.160 | 7.323 | 8,473,927 | -0.33(-4.27%) |
Sep 23, 2002 | 7.568 | 7.738 | 7.506 | 7.650 | 5,284,362 | -0.14(-1.85%) |
Sep 20, 2002 | 7.725 | 7.820 | 7.681 | 7.794 | 5,781,115 | +0.12(+1.55%) |
Sep 19, 2002 | 7.694 | 7.788 | 7.675 | 7.675 | 4,016,529 | -0.18(-2.24%) |
Sep 18, 2002 | 7.788 | 7.864 | 7.619 | 7.851 | 6,378,969 | +0.06(+0.81%) |
Sep 17, 2002 | 7.995 | 8.008 | 7.757 | 7.788 | 3,725,802 | -0.06(-0.80%) |
Sep 16, 2002 | 7.788 | 7.958 | 7.725 | 7.851 | 3,211,058 | +0.01(+0.16%) |
Sep 13, 2002 | 7.587 | 7.951 | 7.550 | 7.838 | 4,572,510 | +0.21(+2.80%) |
Sep 12, 2002 | 7.725 | 7.908 | 7.581 | 7.625 | 6,670,970 | -0.28(-3.57%) |
Sep 11, 2002 | 7.914 | 8.046 | 7.820 | 7.908 | 5,908,806 | -0.01(-0.08%) |
Sep 10, 2002 | 7.920 | 8.165 | 7.851 | 7.914 | 14,789,687 | -0.44(-5.26%) |
Sep 09, 2002 | 8.178 | 8.448 | 8.008 | 8.353 | 5,934,758 | +0.11(+1.37%) |
Sep 06, 2002 | 7.977 | 8.303 | 7.977 | 8.240 | 7,554,298 | +0.42(+5.38%) |
Sep 05, 2002 | 7.443 | 8.071 | 7.443 | 7.820 | 3,343,525 | +0.35(+4.62%) |
Sep 04, 2002 | 7.235 | 7.474 | 7.217 | 7.474 | 5,880,784 | +0.24(+3.30%) |
Sep 03, 2002 | 7.305 | 7.305 | 7.104 | 7.235 | 5,972,651 | -0.13(-1.79%) |
Aug 30, 2002 | 7.254 | 7.474 | 7.254 | 7.367 | 4,022,898 | -0.03(-0.42%) |
Aug 29, 2002 | 7.242 | 7.399 | 7.135 | 7.399 | 3,562,447 | +0.11(+1.46%) |
Aug 28, 2002 | 7.317 | 7.380 | 7.261 | 7.292 | 3,573,751 | -0.09(-1.19%) |
Aug 27, 2002 | 7.518 | 7.518 | 7.286 | 7.380 | 8,375,054 | -0.14(-1.84%) |
Aug 26, 2002 | 7.411 | 7.524 | 7.317 | 7.518 | 3,963,033 | +0.17(+2.31%) |
Aug 23, 2002 | 7.411 | 7.443 | 7.311 | 7.349 | 8,653,203 | -0.19(-2.58%) |
Aug 22, 2002 | 7.619 | 7.625 | 7.380 | 7.543 | 8,972,590 | -0.02(-0.25%) |
Aug 21, 2002 | 7.430 | 7.612 | 7.411 | 7.562 | 4,959,563 | +0.11(+1.43%) |
Aug 20, 2002 | 7.568 | 7.575 | 7.336 | 7.455 | 6,232,331 | +0.13(+1.80%) |
Aug 16, 2002 | 7.568 | 7.656 | 7.229 | 7.323 | 16,936,230 | -0.84(-10.31%) |
Aug 15, 2002 | 7.889 | 8.416 | 7.851 | 8.165 | 11,611,109 | +0.34(+4.33%) |
Aug 14, 2002 | 7.173 | 7.851 | 7.173 | 7.826 | 7,574,518 | +0.72(+10.07%) |
Aug 13, 2002 | 6.752 | 7.349 | 6.752 | 7.110 | 7,236,504 | +0.26(+3.85%) |
Aug 12, 2002 | 6.890 | 6.940 | 6.783 | 6.846 | 6,668,582 | -0.16(-2.24%) |
Aug 07, 2002 | 7.122 | 7.173 | 6.664 | 7.003 | 8,150,241 | -0.06(-0.80%) |
Aug 06, 2002 | 6.909 | 7.166 | 6.909 | 7.060 | 8,855,726 | +0.21(+3.12%) |
Aug 05, 2002 | 7.531 | 7.160 | 6.752 | 6.846 | 7,654,604 | -0.22(-3.11%) |
Aug 02, 2002 | 7.380 | 7.480 | 6.840 | 7.066 | 7,007,233 | -0.31(-4.26%) |
Aug 01, 2002 | 7.694 | 7.713 | 7.311 | 7.380 | 6,487,395 | -0.25(-3.29%) |
Jul 31, 2002 | 8.090 | 8.090 | 7.474 | 7.631 | 7,190,013 | -0.41(-5.08%) |
Jul 30, 2002 | 8.228 | 8.234 | 7.757 | 8.039 | 7,319,614 | -0.28(-3.40%) |
Jul 29, 2002 | 7.788 | 8.479 | 7.757 | 8.322 | 8,569,934 | +0.66(+8.61%) |
Jul 26, 2002 | 7.418 | 7.663 | 7.336 | 7.663 | 5,427,179 | +0.24(+3.30%) |
Jul 25, 2002 | 7.694 | 7.700 | 7.166 | 7.418 | 12,299,079 | -0.04(-0.59%) |
Jul 24, 2002 | 6.595 | 7.474 | 5.716 | 7.462 | 16,377,225 | +0.31(+4.30%) |
Jul 23, 2002 | 7.261 | 7.455 | 6.947 | 7.154 | 9,572,514 | -0.17(-2.32%) |
Jul 22, 2002 | 7.537 | 7.776 | 7.229 | 7.323 | 8,183,040 | -0.31(-4.03%) |
Jul 19, 2002 | 7.763 | 7.776 | 7.480 | 7.631 | 6,848,495 | -0.48(-5.96%) |
Jul 17, 2002 | 8.027 | 8.347 | 7.776 | 8.115 | 8,587,766 | -0.52(-5.97%) |
Jul 12, 2002 | 8.730 | 8.762 | 8.423 | 8.630 | 4,411,702 | -0.13(-1.43%) |
Jul 11, 2002 | 9.139 | 9.296 | 8.460 | 8.755 | 9,969,438 | -0.43(-4.72%) |
Jul 10, 2002 | 9.264 | 9.377 | 9.013 | 9.189 | 2,165,330 | -0.11(-1.15%) |
Jul 09, 2002 | 8.975 | 9.421 | 9.170 | 9.296 | 8,045,000 | +0.32(+3.57%) |
Jul 08, 2002 | 9.025 | 9.025 | 8.975 | 8.975 | 4,831,713 | -0.06(-0.69%) |
Jul 05, 2002 | 8.837 | 9.120 | 8.806 | 9.038 | 2,038,436 | +0.19(+2.20%) |
Jul 04, 2002 | 8.586 | 8.856 | 8.561 | 8.843 | 3,903,486 | +0.00(+0.00%) |
Jul 03, 2002 | 8.586 | 8.856 | 8.561 | 8.843 | 3,903,486 | +0.16(+1.88%) |
Jul 02, 2002 | 8.529 | 8.831 | 8.416 | 8.680 | 6,425,301 | +0.09(+1.02%) |