Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.936 | 6.972 | 6.741 | 6.831 | 11,049,664 | -0.24(-3.42%) |
Sep 27, 2002 | 7.242 | 7.366 | 7.037 | 7.073 | 6,681,932 | -0.21(-2.88%) |
Sep 26, 2002 | 6.975 | 7.354 | 6.927 | 7.282 | 12,716,136 | +0.39(+5.70%) |
Sep 25, 2002 | 6.847 | 6.982 | 6.613 | 6.890 | 13,725,590 | +0.12(+1.81%) |
Sep 24, 2002 | 6.977 | 7.011 | 6.714 | 6.767 | 8,456,218 | -0.21(-2.98%) |
Sep 23, 2002 | 7.016 | 7.096 | 6.867 | 6.975 | 7,097,142 | +0.00(+0.05%) |
Sep 20, 2002 | 7.076 | 7.123 | 6.893 | 6.972 | 8,727,301 | -0.02(-0.28%) |
Sep 19, 2002 | 7.105 | 7.330 | 6.975 | 6.991 | 14,664,106 | -0.35(-4.72%) |
Sep 18, 2002 | 7.410 | 7.586 | 7.279 | 7.338 | 6,832,534 | -0.05(-0.65%) |
Sep 17, 2002 | 7.398 | 7.506 | 7.304 | 7.385 | 6,142,017 | -0.18(-2.39%) |
Sep 16, 2002 | 7.570 | 7.703 | 7.478 | 7.567 | 5,621,808 | -0.00(-0.05%) |
Sep 13, 2002 | 7.407 | 7.638 | 7.343 | 7.570 | 5,206,598 | +0.13(+1.72%) |
Sep 12, 2002 | 7.691 | 7.744 | 7.389 | 7.442 | 5,111,170 | -0.28(-3.61%) |
Sep 11, 2002 | 7.869 | 7.895 | 7.741 | 7.721 | 4,348,871 | -0.03(-0.39%) |
Sep 10, 2002 | 7.567 | 7.815 | 7.567 | 7.751 | 6,448,288 | +0.18(+2.44%) |
Sep 09, 2002 | 7.503 | 7.622 | 7.346 | 7.567 | 5,410,684 | +0.06(+0.85%) |
Sep 06, 2002 | 7.389 | 7.540 | 7.371 | 7.503 | 422,247 | +0.29(+3.96%) |
Sep 05, 2002 | 7.282 | 7.423 | 7.171 | 7.217 | 7,651,131 | -0.10(-1.41%) |
Sep 04, 2002 | 7.208 | 7.354 | 6.984 | 7.320 | 7,943,327 | +0.16(+2.18%) |
Sep 03, 2002 | 7.467 | 7.494 | 7.133 | 7.163 | 8,904,645 | -0.51(-6.67%) |
Aug 30, 2002 | 7.597 | 7.815 | 7.572 | 7.675 | 5,284,573 | +0.06(+0.72%) |
Aug 29, 2002 | 7.558 | 7.785 | 7.503 | 7.620 | 42,168,488 | -0.07(-0.92%) |
Aug 28, 2002 | 7.739 | 7.851 | 7.593 | 7.691 | 7,703,209 | -0.15(-1.88%) |
Aug 27, 2002 | 8.144 | 8.149 | 7.711 | 7.838 | 7,473,224 | -0.19(-2.35%) |
Aug 26, 2002 | 7.771 | 8.066 | 7.673 | 8.027 | 7,290,813 | +0.29(+3.79%) |
Aug 23, 2002 | 7.753 | 7.957 | 7.682 | 7.734 | 10,170,544 | -0.08(-1.05%) |
Aug 22, 2002 | 7.290 | 7.876 | 7.258 | 7.815 | 11,318,777 | +0.51(+7.00%) |
Aug 21, 2002 | 7.282 | 7.368 | 7.126 | 7.304 | 1,238,593 | -0.07(-0.94%) |
Aug 20, 2002 | 7.556 | 7.556 | 7.282 | 7.373 | 10,617,564 | -0.26(-3.47%) |
Aug 16, 2002 | 7.709 | 7.709 | 7.503 | 7.638 | 7,751,063 | -0.14(-1.83%) |
Aug 15, 2002 | 7.366 | 7.815 | 7.355 | 7.780 | 12,175,095 | +0.36(+4.91%) |
Aug 14, 2002 | 7.149 | 7.416 | 6.989 | 7.416 | 7,506,723 | +0.37(+5.32%) |
Aug 13, 2002 | 7.265 | 7.380 | 7.032 | 7.041 | 8,621,176 | -0.29(-4.02%) |
Aug 12, 2002 | 7.096 | 7.425 | 6.963 | 7.336 | 6,986,795 | +0.71(+10.63%) |
Aug 07, 2002 | 6.714 | 6.714 | 6.369 | 6.631 | 11,015,884 | -0.06(-0.88%) |
Aug 06, 2002 | 6.536 | 6.883 | 6.536 | 6.689 | 7,659,013 | +0.25(+3.92%) |
Aug 05, 2002 | 6.712 | 6.847 | 6.419 | 6.437 | 7,925,030 | -0.31(-4.63%) |
Aug 02, 2002 | 7.034 | 7.112 | 6.655 | 6.750 | 10,283,143 | -0.29(-4.19%) |
Aug 01, 2002 | 7.362 | 7.531 | 7.014 | 7.044 | 15,917,056 | -0.58(-7.60%) |
Jul 31, 2002 | 7.805 | 7.806 | 7.471 | 7.623 | 8,441,861 | -0.13(-1.65%) |
Jul 30, 2002 | 7.600 | 7.814 | 7.442 | 7.751 | 10,144,646 | +0.15(+1.94%) |
Jul 29, 2002 | 7.238 | 7.620 | 7.224 | 7.604 | 9,581,367 | +0.41(+5.70%) |
Jul 26, 2002 | 7.240 | 7.355 | 7.087 | 7.194 | 9,147,297 | -0.04(-0.61%) |
Jul 25, 2002 | 7.185 | 7.487 | 7.075 | 7.238 | 11,852,217 | +0.03(+0.37%) |
Jul 24, 2002 | 6.476 | 7.268 | 6.471 | 7.211 | 12,766,243 | +0.53(+7.98%) |
Jul 23, 2002 | 6.927 | 7.068 | 6.652 | 6.679 | 10,245,423 | -0.27(-3.84%) |
Jul 22, 2002 | 7.338 | 7.457 | 6.851 | 6.945 | 13,300,527 | -0.57(-7.57%) |
Jul 19, 2002 | 7.771 | 7.771 | 7.282 | 7.513 | 12,001,974 | -0.04(-0.47%) |
Jul 17, 2002 | 7.682 | 7.785 | 7.433 | 7.549 | 9,870,467 | -0.13(-1.71%) |
Jul 12, 2002 | 7.709 | 7.844 | 7.513 | 7.680 | 8,184,290 | +0.00(+0.05%) |
Jul 11, 2002 | 7.647 | 7.744 | 7.490 | 7.677 | 11,219,689 | -0.08(-1.08%) |
Jul 10, 2002 | 8.055 | 8.162 | 7.723 | 7.760 | 9,007,955 | -0.19(-2.41%) |
Jul 09, 2002 | 8.004 | 8.004 | 7.952 | 7.952 | 7,286,028 | -0.05(-0.64%) |
Jul 08, 2002 | 8.298 | 8.268 | 8.046 | 8.004 | 6,240,823 | -0.29(-3.55%) |
Jul 05, 2002 | 8.300 | 8.330 | 8.188 | 8.298 | 3,755,472 | +0.13(+1.57%) |
Jul 04, 2002 | 8.055 | 8.206 | 7.798 | 8.171 | 7,123,603 | +0.00(+0.00%) |
Jul 03, 2002 | 8.055 | 8.206 | 7.798 | 8.171 | 7,121,914 | +0.07(+0.88%) |
Jul 02, 2002 | 8.313 | 8.369 | 7.952 | 8.100 | 7,493,492 | -0.17(-2.06%) |