Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.414 | 8.423 | 8.200 | 8.334 | 294,890 | -0.08(-0.96%) |
Sep 27, 2002 | 8.352 | 8.459 | 8.227 | 8.414 | 3,593,761 | +0.13(+1.51%) |
Sep 26, 2002 | 8.262 | 8.352 | 8.244 | 8.289 | 100,087 | +0.04(+0.43%) |
Sep 25, 2002 | 8.235 | 8.262 | 8.173 | 8.253 | 199,168 | +0.11(+1.32%) |
Sep 24, 2002 | 8.101 | 8.164 | 8.039 | 8.146 | 705,317 | +0.05(+0.66%) |
Sep 23, 2002 | 8.084 | 8.164 | 8.084 | 8.093 | 317,952 | -0.01(-0.11%) |
Sep 20, 2002 | 8.218 | 8.244 | 8.084 | 8.101 | 268,580 | -0.12(-1.41%) |
Sep 19, 2002 | 8.262 | 8.262 | 8.218 | 8.218 | 388,484 | -0.04(-0.43%) |
Sep 18, 2002 | 8.262 | 8.280 | 8.128 | 8.253 | 197,936 | -0.03(-0.32%) |
Sep 17, 2002 | 8.530 | 8.530 | 8.271 | 8.280 | 531,787 | -0.08(-0.96%) |
Sep 16, 2002 | 8.378 | 8.387 | 8.316 | 8.360 | 175,209 | -0.14(-1.68%) |
Sep 13, 2002 | 8.503 | 8.575 | 8.494 | 8.503 | 311,123 | -0.21(-2.36%) |
Sep 12, 2002 | 8.754 | 8.816 | 8.530 | 8.709 | 317,952 | +0.02(+0.21%) |
Sep 11, 2002 | 8.628 | 8.718 | 8.628 | 8.691 | 248,652 | -0.06(-0.71%) |
Sep 10, 2002 | 8.798 | 8.834 | 8.709 | 8.754 | 229,732 | -0.03(-0.31%) |
Sep 09, 2002 | 8.736 | 8.798 | 8.682 | 8.780 | 560,447 | +0.04(+0.51%) |
Sep 06, 2002 | 8.825 | 8.834 | 8.691 | 8.736 | 437,073 | -0.09(-1.01%) |
Sep 05, 2002 | 8.870 | 8.950 | 8.825 | 8.825 | 700,615 | +0.03(+0.30%) |
Sep 04, 2002 | 8.825 | 8.834 | 8.754 | 8.798 | 388,372 | -0.02(-0.20%) |
Sep 03, 2002 | 8.905 | 8.905 | 8.789 | 8.816 | 355,681 | -0.12(-1.30%) |
Aug 30, 2002 | 8.879 | 8.977 | 8.843 | 8.932 | 418,488 | +0.21(+2.46%) |
Aug 29, 2002 | 8.575 | 8.807 | 8.530 | 8.718 | 183,270 | +0.02(+0.21%) |
Aug 28, 2002 | 8.789 | 8.789 | 8.655 | 8.700 | 611,051 | -0.12(-1.32%) |
Aug 27, 2002 | 8.879 | 8.879 | 8.798 | 8.816 | 281,007 | -0.15(-1.69%) |
Aug 26, 2002 | 8.932 | 8.968 | 8.887 | 8.968 | 96,841 | -0.04(-0.40%) |
Aug 23, 2002 | 9.084 | 9.084 | 8.780 | 9.004 | 258,056 | -0.08(-0.88%) |
Aug 22, 2002 | 9.102 | 9.102 | 8.995 | 9.084 | 1,489,004 | -0.01(-0.10%) |
Aug 21, 2002 | 9.120 | 9.334 | 9.066 | 9.093 | 180,583 | -0.04(-0.39%) |
Aug 20, 2002 | 9.102 | 9.147 | 9.057 | 9.129 | 330,715 | -0.02(-0.20%) |
Aug 16, 2002 | 9.057 | 9.155 | 9.039 | 9.147 | 250,667 | +0.04(+0.39%) |
Aug 15, 2002 | 9.021 | 9.120 | 9.021 | 9.111 | 260,743 | +0.00(+0.00%) |
Aug 14, 2002 | 8.861 | 9.111 | 8.816 | 9.111 | 370,907 | +0.48(+5.59%) |
Aug 13, 2002 | 8.503 | 8.727 | 8.486 | 8.628 | 227,940 | +0.07(+0.84%) |
Aug 12, 2002 | 8.494 | 8.593 | 8.486 | 8.557 | 109,156 | -0.06(-0.73%) |
Aug 07, 2002 | 8.575 | 8.682 | 8.503 | 8.620 | 411,099 | +0.00(+0.00%) |
Aug 06, 2002 | 8.709 | 8.807 | 8.575 | 8.620 | 368,556 | +0.10(+1.15%) |
Aug 05, 2002 | 8.655 | 8.655 | 8.494 | 8.521 | 821,751 | -0.14(-1.65%) |
Aug 02, 2002 | 9.066 | 9.066 | 8.664 | 8.664 | 723,118 | -0.40(-4.43%) |
Aug 01, 2002 | 9.111 | 9.111 | 9.066 | 9.066 | 352,994 | -0.07(-0.78%) |
Jul 31, 2002 | 9.111 | 9.147 | 9.075 | 9.138 | 350,979 | +0.08(+0.89%) |
Jul 30, 2002 | 9.182 | 9.182 | 9.039 | 9.057 | 405,949 | -0.04(-0.39%) |
Jul 29, 2002 | 9.021 | 9.111 | 8.932 | 9.093 | 464,949 | -0.01(-0.10%) |
Jul 26, 2002 | 9.182 | 9.191 | 8.932 | 9.102 | 377,065 | -0.12(-1.26%) |
Jul 25, 2002 | 9.289 | 9.298 | 9.155 | 9.218 | 626,501 | -0.07(-0.77%) |
Jul 24, 2002 | 9.289 | 9.423 | 9.254 | 9.289 | 1,070,291 | -0.09(-0.95%) |
Jul 23, 2002 | 9.361 | 9.414 | 9.352 | 9.379 | 585,861 | +0.11(+1.16%) |
Jul 22, 2002 | 9.245 | 9.388 | 9.155 | 9.272 | 372,922 | -0.06(-0.67%) |
Jul 19, 2002 | 9.343 | 9.468 | 9.289 | 9.334 | 309,891 | -0.38(-3.95%) |
Jul 17, 2002 | 9.700 | 9.781 | 9.584 | 9.718 | 560,111 | -0.04(-0.37%) |
Jul 12, 2002 | 9.763 | 9.781 | 9.682 | 9.754 | 163,902 | +0.02(+0.18%) |
Jul 11, 2002 | 9.691 | 9.816 | 9.647 | 9.736 | 434,610 | +0.00(+0.00%) |
Jul 10, 2002 | 9.816 | 9.816 | 9.736 | 9.736 | 721,663 | +0.05(+0.55%) |
Jul 09, 2002 | 9.361 | 9.682 | 9.361 | 9.682 | 600,191 | +0.32(+3.44%) |
Jul 08, 2002 | 9.334 | 9.361 | 9.173 | 9.361 | 398,560 | +0.02(+0.19%) |
Jul 05, 2002 | 9.316 | 9.406 | 9.307 | 9.343 | 215,065 | +0.15(+1.65%) |
Jul 04, 2002 | 9.164 | 9.236 | 9.120 | 9.191 | 497,864 | +0.00(+0.00%) |
Jul 03, 2002 | 9.164 | 9.236 | 9.120 | 9.191 | 497,864 | +0.08(+0.88%) |
Jul 02, 2002 | 9.209 | 9.218 | 8.986 | 9.111 | 374,154 | -0.19(-2.02%) |