Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.189 | 7.305 | 7.086 | 7.256 | 6,237,320 | +0.07(+0.95%) |
Sep 27, 2002 | 7.335 | 7.498 | 7.127 | 7.188 | 7,320,510 | -0.19(-2.63%) |
Sep 26, 2002 | 7.305 | 7.414 | 7.264 | 7.382 | 4,654,614 | +0.14(+1.98%) |
Sep 25, 2002 | 7.183 | 7.249 | 7.031 | 7.239 | 5,885,936 | +0.12(+1.71%) |
Sep 24, 2002 | 6.962 | 7.153 | 6.929 | 7.117 | 5,727,468 | +0.16(+2.23%) |
Sep 23, 2002 | 6.934 | 6.990 | 6.862 | 6.962 | 4,383,447 | -0.03(-0.39%) |
Sep 20, 2002 | 6.914 | 7.014 | 6.862 | 6.989 | 6,214,190 | +0.16(+2.37%) |
Sep 19, 2002 | 6.909 | 6.990 | 6.817 | 6.827 | 8,408,621 | -0.21(-3.00%) |
Sep 18, 2002 | 7.020 | 7.156 | 6.995 | 7.039 | 7,773,766 | -0.04(-0.53%) |
Sep 17, 2002 | 7.213 | 7.407 | 7.070 | 7.076 | 13,505,664 | -0.35(-4.67%) |
Sep 16, 2002 | 7.310 | 7.459 | 7.290 | 7.423 | 3,434,611 | +0.11(+1.54%) |
Sep 13, 2002 | 7.234 | 7.339 | 7.209 | 7.310 | 2,320,909 | +0.03(+0.40%) |
Sep 12, 2002 | 7.117 | 7.302 | 7.092 | 7.281 | 3,339,136 | +0.09(+1.23%) |
Sep 11, 2002 | 7.249 | 7.273 | 7.173 | 7.192 | 3,936,588 | -0.05(-0.69%) |
Sep 10, 2002 | 7.387 | 7.396 | 7.178 | 7.242 | 4,260,413 | -0.14(-1.95%) |
Sep 09, 2002 | 7.346 | 7.447 | 7.335 | 7.386 | 4,525,182 | +0.00(+0.00%) |
Sep 06, 2002 | 7.417 | 7.483 | 7.340 | 7.386 | 4,404,609 | +0.02(+0.23%) |
Sep 05, 2002 | 7.251 | 7.377 | 7.153 | 7.369 | 3,947,415 | +0.12(+1.63%) |
Sep 04, 2002 | 7.212 | 7.325 | 7.138 | 7.251 | 4,394,766 | +0.06(+0.89%) |
Sep 03, 2002 | 7.368 | 7.368 | 7.187 | 7.187 | 4,258,445 | -0.18(-2.44%) |
Aug 30, 2002 | 7.391 | 7.467 | 7.355 | 7.367 | 3,330,770 | -0.08(-1.05%) |
Aug 29, 2002 | 7.188 | 7.539 | 7.188 | 7.445 | 4,750,088 | +0.15(+2.05%) |
Aug 28, 2002 | 7.203 | 7.325 | 7.195 | 7.296 | 3,923,301 | +0.04(+0.57%) |
Aug 27, 2002 | 7.457 | 7.458 | 7.251 | 7.254 | 3,056,159 | -0.09(-1.20%) |
Aug 26, 2002 | 7.249 | 7.371 | 7.196 | 7.343 | 2,547,783 | +0.13(+1.80%) |
Aug 23, 2002 | 7.366 | 7.417 | 7.211 | 7.212 | 2,324,354 | -0.23(-3.13%) |
Aug 22, 2002 | 7.163 | 7.467 | 7.137 | 7.445 | 5,870,680 | +0.28(+3.97%) |
Aug 21, 2002 | 7.051 | 7.184 | 7.031 | 7.161 | 3,749,577 | +0.15(+2.14%) |
Aug 20, 2002 | 7.020 | 7.051 | 6.929 | 7.010 | 3,368,172 | +0.05(+0.73%) |
Aug 16, 2002 | 6.995 | 7.020 | 6.921 | 6.959 | 3,315,514 | -0.08(-1.17%) |
Aug 15, 2002 | 7.086 | 7.132 | 6.990 | 7.042 | 2,711,172 | -0.04(-0.50%) |
Aug 14, 2002 | 6.868 | 7.091 | 6.858 | 7.077 | 4,889,854 | +0.22(+3.20%) |
Aug 13, 2002 | 6.929 | 6.977 | 6.858 | 6.858 | 4,143,777 | -0.08(-1.13%) |
Aug 12, 2002 | 6.990 | 6.990 | 6.920 | 6.936 | 3,478,903 | +0.32(+4.87%) |
Aug 07, 2002 | 6.502 | 6.619 | 6.455 | 6.614 | 4,109,328 | +0.15(+2.29%) |
Aug 06, 2002 | 6.512 | 6.598 | 6.426 | 6.466 | 7,147,770 | +0.11(+1.66%) |
Aug 05, 2002 | 6.607 | 6.680 | 6.282 | 6.360 | 4,820,463 | -0.24(-3.69%) |
Aug 02, 2002 | 6.633 | 6.888 | 6.526 | 6.604 | 6,852,489 | -0.03(-0.40%) |
Aug 01, 2002 | 6.807 | 6.850 | 6.604 | 6.630 | 5,137,398 | -0.18(-2.58%) |
Jul 31, 2002 | 6.959 | 7.163 | 6.680 | 6.806 | 13,321,606 | -0.26(-3.68%) |
Jul 30, 2002 | 7.008 | 7.259 | 6.939 | 7.066 | 7,452,402 | +0.06(+0.83%) |
Jul 29, 2002 | 6.797 | 7.010 | 6.779 | 7.008 | 5,018,794 | +0.36(+5.46%) |
Jul 26, 2002 | 6.502 | 6.655 | 6.457 | 6.646 | 5,103,441 | +0.12(+1.79%) |
Jul 25, 2002 | 6.330 | 6.553 | 6.330 | 6.529 | 7,940,108 | +0.21(+3.40%) |
Jul 24, 2002 | 5.832 | 6.319 | 5.828 | 6.314 | 5,992,237 | +0.31(+5.16%) |
Jul 23, 2002 | 5.994 | 6.157 | 5.954 | 6.004 | 7,385,472 | +0.13(+2.25%) |
Jul 22, 2002 | 6.233 | 6.360 | 5.791 | 5.872 | 10,332,869 | -0.36(-5.79%) |
Jul 19, 2002 | 6.324 | 6.416 | 6.210 | 6.233 | 6,196,965 | -0.32(-4.88%) |
Jul 17, 2002 | 6.502 | 6.605 | 6.441 | 6.553 | 6,251,592 | +0.36(+5.74%) |
Jul 12, 2002 | 6.096 | 6.451 | 5.943 | 6.197 | 14,062,761 | +0.20(+3.39%) |
Jul 11, 2002 | 6.248 | 6.248 | 5.714 | 5.994 | 34,552,808 | -0.40(-6.30%) |
Jul 10, 2002 | 6.655 | 6.655 | 6.234 | 6.398 | 18,791,688 | +0.02(+0.30%) |
Jul 09, 2002 | 7.092 | 7.133 | 6.378 | 6.378 | 16,379,733 | -0.81(-11.33%) |
Jul 08, 2002 | 7.305 | 7.340 | 7.163 | 7.193 | 3,173,779 | -0.12(-1.60%) |
Jul 05, 2002 | 7.208 | 7.326 | 7.204 | 7.310 | 1,320,890 | +0.24(+3.35%) |
Jul 04, 2002 | 7.117 | 7.254 | 6.939 | 7.073 | 5,038,479 | +0.00(+0.00%) |
Jul 03, 2002 | 7.117 | 7.254 | 6.939 | 7.073 | 5,038,479 | -0.09(-1.21%) |
Jul 02, 2002 | 7.290 | 7.415 | 6.887 | 7.160 | 13,035,675 | -0.13(-1.84%) |