Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.891 | 7.050 | 6.815 | 6.985 | 6,141,148 | +0.04(+0.57%) |
Sep 27, 2002 | 6.994 | 7.039 | 6.909 | 6.945 | 4,838,546 | -0.06(-0.90%) |
Sep 26, 2002 | 6.868 | 7.008 | 6.829 | 7.008 | 5,190,434 | +0.22(+3.18%) |
Sep 25, 2002 | 6.788 | 6.926 | 6.705 | 6.792 | 5,900,383 | +0.09(+1.31%) |
Sep 24, 2002 | 6.769 | 6.769 | 6.605 | 6.704 | 5,930,887 | -0.06(-0.96%) |
Sep 23, 2002 | 6.857 | 6.916 | 6.696 | 6.769 | 4,610,854 | -0.12(-1.68%) |
Sep 20, 2002 | 6.955 | 6.955 | 6.740 | 6.884 | 8,858,201 | -0.07(-0.99%) |
Sep 19, 2002 | 7.015 | 7.051 | 6.912 | 6.953 | 5,754,036 | -0.08(-1.15%) |
Sep 18, 2002 | 6.843 | 7.125 | 6.650 | 7.034 | 13,223,570 | +0.18(+2.69%) |
Sep 17, 2002 | 7.205 | 7.215 | 6.747 | 6.850 | 17,770,874 | -0.36(-4.93%) |
Sep 16, 2002 | 7.366 | 7.366 | 7.036 | 7.205 | 28,046,794 | -0.78(-9.78%) |
Sep 13, 2002 | 7.690 | 7.986 | 7.690 | 7.986 | 4,023,285 | +0.27(+3.44%) |
Sep 12, 2002 | 8.000 | 8.001 | 7.607 | 7.720 | 9,099,693 | -0.35(-4.38%) |
Sep 11, 2002 | 8.117 | 8.172 | 8.016 | 8.074 | 13,581,631 | -0.02(-0.24%) |
Sep 10, 2002 | 8.440 | 8.440 | 8.071 | 8.093 | 8,238,312 | -0.35(-4.10%) |
Sep 09, 2002 | 8.495 | 8.497 | 8.356 | 8.439 | 3,562,817 | -0.07(-0.84%) |
Sep 06, 2002 | 8.495 | 8.537 | 8.459 | 8.510 | 3,591,869 | +0.04(+0.42%) |
Sep 05, 2002 | 8.455 | 8.557 | 8.417 | 8.475 | 4,642,811 | -0.05(-0.57%) |
Sep 04, 2002 | 8.509 | 8.537 | 8.345 | 8.523 | 363,145 | +0.05(+0.60%) |
Sep 03, 2002 | 8.509 | 8.559 | 8.410 | 8.472 | 3,545,749 | -0.16(-1.88%) |
Aug 30, 2002 | 8.585 | 8.728 | 8.512 | 8.634 | 108,943 | +0.07(+0.82%) |
Aug 29, 2002 | 8.729 | 8.729 | 8.564 | 8.564 | 5,237,280 | -0.17(-2.00%) |
Aug 28, 2002 | 8.747 | 8.798 | 8.674 | 8.739 | 4,658,426 | -0.14(-1.60%) |
Aug 27, 2002 | 9.087 | 9.108 | 8.871 | 8.881 | 4,382,073 | -0.19(-2.05%) |
Aug 26, 2002 | 8.923 | 9.074 | 8.923 | 9.067 | 3,468,036 | +0.14(+1.60%) |
Aug 23, 2002 | 8.943 | 8.963 | 8.866 | 8.923 | 2,899,714 | -0.04(-0.45%) |
Aug 22, 2002 | 8.991 | 9.074 | 8.874 | 8.963 | 472,088 | -0.02(-0.18%) |
Aug 21, 2002 | 8.779 | 8.980 | 8.707 | 8.980 | 3,751,653 | +0.24(+2.69%) |
Aug 20, 2002 | 8.750 | 8.777 | 8.619 | 8.744 | 3,216,014 | +0.01(+0.09%) |
Aug 16, 2002 | 8.743 | 8.743 | 8.660 | 8.736 | 3,246,155 | -0.03(-0.30%) |
Aug 15, 2002 | 8.782 | 8.826 | 8.625 | 8.762 | 4,133,682 | +0.06(+0.70%) |
Aug 14, 2002 | 8.426 | 8.716 | 8.422 | 8.702 | 5,713,363 | +0.28(+3.27%) |
Aug 13, 2002 | 8.557 | 8.568 | 8.418 | 8.426 | 6,018,768 | -0.15(-1.77%) |
Aug 12, 2002 | 8.330 | 8.598 | 8.275 | 8.578 | 5,212,586 | +0.31(+3.75%) |
Aug 07, 2002 | 8.282 | 8.323 | 8.139 | 8.268 | 3,575,164 | +0.07(+0.84%) |
Aug 06, 2002 | 8.048 | 8.276 | 8.041 | 8.199 | 5,061,155 | +0.23(+2.89%) |
Aug 05, 2002 | 8.055 | 8.206 | 7.965 | 7.969 | 4,892,292 | -0.03(-0.34%) |
Aug 02, 2002 | 8.037 | 8.165 | 7.876 | 7.997 | 7,033,033 | -0.04(-0.50%) |
Aug 01, 2002 | 8.165 | 8.231 | 7.917 | 8.037 | 5,621,124 | -0.15(-1.80%) |
Jul 31, 2002 | 8.247 | 8.309 | 7.761 | 8.184 | 11,351,556 | -0.13(-1.59%) |
Jul 30, 2002 | 7.931 | 8.316 | 7.856 | 8.316 | 9,860,845 | +0.38(+4.84%) |
Jul 29, 2002 | 7.745 | 7.962 | 7.613 | 7.932 | 8,556,791 | +0.39(+5.17%) |
Jul 26, 2002 | 7.765 | 7.793 | 7.460 | 7.542 | 9,056,478 | -0.21(-2.73%) |
Jul 25, 2002 | 7.573 | 7.972 | 7.438 | 7.754 | 10,824,269 | +0.27(+3.64%) |
Jul 24, 2002 | 6.880 | 7.515 | 6.747 | 7.482 | 11,930,410 | +0.60(+8.75%) |
Jul 23, 2002 | 7.559 | 7.614 | 6.880 | 6.880 | 14,460,442 | -0.71(-9.33%) |
Jul 22, 2002 | 7.676 | 7.814 | 7.373 | 7.588 | 8,732,916 | -0.18(-2.29%) |
Jul 19, 2002 | 8.125 | 8.125 | 7.662 | 7.765 | 10,934,665 | -0.23(-2.89%) |
Jul 17, 2002 | 8.020 | 8.242 | 7.939 | 7.997 | 6,908,837 | -0.25(-3.01%) |
Jul 12, 2002 | 8.406 | 8.419 | 8.198 | 8.245 | 5,814,681 | -0.24(-2.79%) |
Jul 11, 2002 | 8.020 | 8.506 | 8.012 | 8.481 | 8,152,247 | +0.26(+3.17%) |
Jul 10, 2002 | 8.674 | 8.700 | 8.185 | 8.221 | 9,109,861 | -0.47(-5.43%) |
Jul 09, 2002 | 8.874 | 8.888 | 8.692 | 8.693 | 3,716,065 | -0.16(-1.80%) |
Jul 08, 2002 | 8.812 | 8.853 | 8.812 | 8.853 | 2,766,077 | +0.01(+0.08%) |
Jul 05, 2002 | 8.784 | 8.846 | 8.754 | 8.846 | 2,121,494 | +0.03(+0.39%) |
Jul 04, 2002 | 8.846 | 8.864 | 8.761 | 8.812 | 4,898,102 | +0.00(+0.00%) |
Jul 03, 2002 | 8.846 | 8.864 | 8.761 | 8.812 | 4,898,102 | -0.03(-0.39%) |
Jul 02, 2002 | 8.908 | 8.979 | 8.812 | 8.846 | 5,901,473 | -0.13(-1.44%) |