Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.968 | 7.128 | 6.891 | 7.063 | 6,073,509 | +0.04(+0.58%) |
Sep 27, 2002 | 7.072 | 7.117 | 6.986 | 7.022 | 4,785,254 | -0.06(-0.90%) |
Sep 26, 2002 | 6.944 | 7.086 | 6.905 | 7.086 | 5,133,266 | +0.22(+3.18%) |
Sep 25, 2002 | 6.864 | 7.003 | 6.780 | 6.868 | 5,835,396 | +0.09(+1.31%) |
Sep 24, 2002 | 6.844 | 6.844 | 6.678 | 6.779 | 5,865,564 | -0.07(-0.96%) |
Sep 23, 2002 | 6.933 | 6.993 | 6.770 | 6.844 | 4,560,070 | -0.12(-1.68%) |
Sep 20, 2002 | 7.032 | 7.032 | 6.815 | 6.961 | 8,760,636 | -0.07(-0.99%) |
Sep 19, 2002 | 7.093 | 7.129 | 6.989 | 7.031 | 5,690,660 | -0.08(-1.15%) |
Sep 18, 2002 | 6.919 | 7.205 | 6.724 | 7.113 | 13,077,924 | +0.19(+2.69%) |
Sep 17, 2002 | 7.285 | 7.295 | 6.822 | 6.926 | 17,575,144 | -0.36(-4.93%) |
Sep 16, 2002 | 7.448 | 7.448 | 7.114 | 7.285 | 27,737,884 | -0.79(-9.78%) |
Sep 13, 2002 | 7.775 | 8.075 | 7.775 | 8.075 | 3,978,973 | +0.27(+3.44%) |
Sep 12, 2002 | 8.089 | 8.090 | 7.692 | 7.806 | 8,999,468 | -0.36(-4.38%) |
Sep 11, 2002 | 8.207 | 8.263 | 8.105 | 8.164 | 13,432,041 | -0.02(-0.24%) |
Sep 10, 2002 | 8.534 | 8.534 | 8.161 | 8.183 | 8,147,574 | -0.35(-4.10%) |
Sep 09, 2002 | 8.590 | 8.591 | 8.449 | 8.533 | 3,523,576 | -0.07(-0.84%) |
Sep 06, 2002 | 8.590 | 8.632 | 8.554 | 8.605 | 3,552,308 | +0.04(+0.42%) |
Sep 05, 2002 | 8.549 | 8.652 | 8.510 | 8.569 | 4,591,675 | -0.05(-0.57%) |
Sep 04, 2002 | 8.604 | 8.632 | 8.438 | 8.618 | 359,145 | +0.05(+0.60%) |
Sep 03, 2002 | 8.604 | 8.654 | 8.504 | 8.566 | 3,506,696 | -0.16(-1.88%) |
Aug 30, 2002 | 8.680 | 8.825 | 8.607 | 8.730 | 107,743 | +0.07(+0.82%) |
Aug 29, 2002 | 8.827 | 8.827 | 8.659 | 8.659 | 5,179,596 | -0.18(-2.00%) |
Aug 28, 2002 | 8.845 | 8.896 | 8.771 | 8.836 | 4,607,118 | -0.14(-1.60%) |
Aug 27, 2002 | 9.188 | 9.209 | 8.970 | 8.980 | 4,333,808 | -0.19(-2.05%) |
Aug 26, 2002 | 9.023 | 9.175 | 9.023 | 9.168 | 3,429,839 | +0.14(+1.60%) |
Aug 23, 2002 | 9.042 | 9.063 | 8.964 | 9.023 | 2,867,776 | -0.04(-0.45%) |
Aug 22, 2002 | 9.091 | 9.175 | 8.973 | 9.063 | 466,889 | -0.02(-0.18%) |
Aug 21, 2002 | 8.877 | 9.080 | 8.804 | 9.080 | 3,710,332 | +0.24(+2.69%) |
Aug 20, 2002 | 8.847 | 8.875 | 8.715 | 8.842 | 3,180,592 | +0.01(+0.09%) |
Aug 16, 2002 | 8.840 | 8.840 | 8.757 | 8.833 | 3,210,401 | -0.03(-0.30%) |
Aug 15, 2002 | 8.879 | 8.924 | 8.721 | 8.860 | 4,088,153 | +0.06(+0.70%) |
Aug 14, 2002 | 8.520 | 8.813 | 8.516 | 8.799 | 5,650,436 | +0.28(+3.27%) |
Aug 13, 2002 | 8.652 | 8.664 | 8.512 | 8.520 | 5,952,477 | -0.15(-1.77%) |
Aug 12, 2002 | 8.423 | 8.694 | 8.367 | 8.673 | 5,155,174 | +0.31(+3.75%) |
Aug 07, 2002 | 8.374 | 8.416 | 8.229 | 8.360 | 3,535,787 | +0.07(+0.84%) |
Aug 06, 2002 | 8.137 | 8.368 | 8.130 | 8.291 | 5,005,411 | +0.23(+2.89%) |
Aug 05, 2002 | 8.144 | 8.297 | 8.054 | 8.058 | 4,838,408 | -0.03(-0.34%) |
Aug 02, 2002 | 8.126 | 8.256 | 7.963 | 8.086 | 6,955,571 | -0.04(-0.50%) |
Aug 01, 2002 | 8.256 | 8.323 | 8.005 | 8.126 | 5,559,213 | -0.15(-1.80%) |
Jul 31, 2002 | 8.339 | 8.402 | 7.848 | 8.275 | 11,226,529 | -0.13(-1.59%) |
Jul 30, 2002 | 8.019 | 8.409 | 7.944 | 8.409 | 9,752,237 | +0.39(+4.84%) |
Jul 29, 2002 | 7.831 | 8.051 | 7.697 | 8.020 | 8,462,545 | +0.39(+5.17%) |
Jul 26, 2002 | 7.852 | 7.880 | 7.543 | 7.626 | 8,956,729 | -0.21(-2.73%) |
Jul 25, 2002 | 7.657 | 8.061 | 7.521 | 7.841 | 10,705,050 | +0.28(+3.64%) |
Jul 24, 2002 | 6.957 | 7.599 | 6.822 | 7.565 | 11,799,007 | +0.61(+8.75%) |
Jul 23, 2002 | 7.643 | 7.699 | 6.957 | 6.957 | 14,301,174 | -0.72(-9.33%) |
Jul 22, 2002 | 7.761 | 7.901 | 7.455 | 7.672 | 8,636,731 | -0.18(-2.29%) |
Jul 19, 2002 | 8.215 | 8.215 | 7.748 | 7.852 | 10,814,230 | -0.23(-2.89%) |
Jul 17, 2002 | 8.110 | 8.334 | 8.027 | 8.086 | 6,832,743 | -0.25(-3.01%) |
Jul 12, 2002 | 8.499 | 8.513 | 8.289 | 8.336 | 5,750,637 | -0.24(-2.79%) |
Jul 11, 2002 | 8.110 | 8.601 | 8.101 | 8.576 | 8,062,457 | +0.26(+3.17%) |
Jul 10, 2002 | 8.771 | 8.797 | 8.277 | 8.313 | 9,009,524 | -0.48(-5.43%) |
Jul 09, 2002 | 8.973 | 8.987 | 8.789 | 8.790 | 3,675,135 | -0.16(-1.80%) |
Jul 08, 2002 | 8.910 | 8.952 | 8.910 | 8.952 | 2,735,611 | +0.01(+0.08%) |
Jul 05, 2002 | 8.882 | 8.945 | 8.852 | 8.945 | 2,098,128 | +0.03(+0.39%) |
Jul 04, 2002 | 8.945 | 8.963 | 8.859 | 8.910 | 4,844,154 | +0.00(+0.00%) |
Jul 03, 2002 | 8.945 | 8.963 | 8.859 | 8.910 | 4,844,154 | -0.03(-0.39%) |
Jul 02, 2002 | 9.007 | 9.078 | 8.910 | 8.945 | 5,836,473 | -0.13(-1.44%) |