Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.605 | 8.134 | 7.605 | 8.067 | 287,932 | +0.33(+4.27%) |
Sep 27, 2002 | 8.167 | 8.186 | 7.737 | 7.737 | 192,358 | -0.26(-3.31%) |
Sep 26, 2002 | 7.638 | 8.246 | 7.638 | 8.001 | 302,450 | +0.55(+7.36%) |
Sep 25, 2002 | 7.505 | 7.657 | 7.400 | 7.452 | 163,928 | -0.05(-0.70%) |
Sep 24, 2002 | 7.770 | 7.929 | 7.413 | 7.505 | 332,695 | -0.58(-7.20%) |
Sep 23, 2002 | 8.101 | 8.186 | 7.803 | 8.087 | 242,111 | +0.05(+0.58%) |
Sep 20, 2002 | 7.472 | 8.061 | 7.472 | 8.041 | 265,097 | +0.50(+6.67%) |
Sep 19, 2002 | 8.081 | 8.134 | 7.439 | 7.538 | 258,897 | -0.54(-6.63%) |
Sep 18, 2002 | 8.365 | 8.418 | 8.074 | 8.074 | 164,835 | -0.22(-2.71%) |
Sep 17, 2002 | 8.696 | 8.715 | 8.259 | 8.299 | 237,726 | -0.40(-4.56%) |
Sep 16, 2002 | 8.861 | 8.927 | 8.696 | 8.696 | 263,888 | +0.10(+1.15%) |
Sep 13, 2002 | 8.530 | 8.755 | 8.491 | 8.596 | 413,298 | +0.03(+0.39%) |
Sep 12, 2002 | 8.272 | 8.570 | 8.101 | 8.563 | 151,527 | +0.28(+3.35%) |
Sep 11, 2002 | 8.398 | 8.497 | 8.233 | 8.286 | 127,331 | -0.21(-2.49%) |
Sep 10, 2002 | 8.253 | 8.563 | 8.134 | 8.497 | 265,551 | +0.26(+3.21%) |
Sep 09, 2002 | 8.048 | 8.266 | 8.028 | 8.233 | 203,851 | +0.20(+2.55%) |
Sep 06, 2002 | 7.988 | 8.054 | 7.605 | 8.028 | 238,331 | +0.04(+0.50%) |
Sep 05, 2002 | 8.101 | 8.167 | 7.922 | 7.988 | 238,331 | -0.09(-1.06%) |
Sep 04, 2002 | 7.935 | 8.233 | 7.856 | 8.074 | 358,252 | +0.14(+1.75%) |
Sep 03, 2002 | 8.266 | 8.266 | 7.770 | 7.935 | 139,883 | -0.33(-4.00%) |
Aug 30, 2002 | 8.101 | 8.299 | 8.001 | 8.266 | 931,850 | +0.22(+2.80%) |
Aug 29, 2002 | 7.803 | 8.233 | 7.803 | 8.041 | 245,892 | -0.03(-0.33%) |
Aug 28, 2002 | 8.067 | 8.272 | 8.021 | 8.067 | 198,558 | -0.17(-2.01%) |
Aug 27, 2002 | 8.213 | 8.266 | 7.962 | 8.233 | 254,360 | +0.00(+0.00%) |
Aug 26, 2002 | 7.816 | 8.233 | 7.664 | 8.233 | 172,699 | +0.43(+5.51%) |
Aug 23, 2002 | 7.902 | 8.114 | 7.803 | 7.803 | 204,456 | -0.13(-1.67%) |
Aug 22, 2002 | 7.935 | 8.001 | 7.810 | 7.935 | 625,165 | +0.01(+0.17%) |
Aug 21, 2002 | 7.836 | 7.922 | 7.571 | 7.922 | 162,869 | +0.05(+0.67%) |
Aug 20, 2002 | 7.869 | 7.935 | 7.605 | 7.869 | 189,182 | +0.32(+4.20%) |
Aug 16, 2002 | 7.538 | 7.644 | 7.433 | 7.552 | 253,151 | +0.03(+0.35%) |
Aug 15, 2002 | 7.439 | 7.532 | 7.314 | 7.525 | 178,748 | +0.05(+0.71%) |
Aug 14, 2002 | 7.307 | 7.472 | 6.943 | 7.472 | 199,012 | +0.23(+3.20%) |
Aug 13, 2002 | 7.552 | 7.552 | 7.175 | 7.241 | 219,579 | -0.32(-4.20%) |
Aug 12, 2002 | 7.605 | 7.750 | 7.439 | 7.558 | 542,293 | +0.60(+8.65%) |
Aug 07, 2002 | 6.831 | 7.076 | 6.818 | 6.957 | 304,870 | +0.16(+2.33%) |
Aug 06, 2002 | 6.910 | 6.970 | 6.606 | 6.798 | 381,390 | -0.07(-1.06%) |
Aug 05, 2002 | 6.831 | 7.175 | 6.738 | 6.871 | 723,764 | +0.07(+1.07%) |
Aug 02, 2002 | 6.480 | 6.798 | 6.289 | 6.798 | 392,580 | +0.35(+5.44%) |
Aug 01, 2002 | 5.991 | 6.599 | 5.965 | 6.447 | 502,219 | +0.42(+6.91%) |
Jul 31, 2002 | 5.951 | 6.117 | 5.918 | 6.031 | 694,124 | +0.03(+0.55%) |
Jul 30, 2002 | 6.018 | 6.137 | 5.852 | 5.998 | 689,133 | -0.09(-1.41%) |
Jul 29, 2002 | 5.753 | 6.183 | 5.740 | 6.084 | 1,088,217 | +0.46(+8.24%) |
Jul 26, 2002 | 5.621 | 5.753 | 5.555 | 5.621 | 4,300,242 | -0.40(-6.59%) |
Jul 25, 2002 | 6.447 | 6.447 | 5.951 | 6.018 | 708,793 | -0.60(-9.00%) |
Jul 24, 2002 | 6.216 | 6.679 | 6.077 | 6.613 | 534,883 | +0.11(+1.63%) |
Jul 23, 2002 | 6.877 | 6.943 | 6.441 | 6.507 | 337,081 | -0.36(-5.29%) |
Jul 22, 2002 | 7.036 | 7.142 | 6.646 | 6.871 | 202,641 | -0.18(-2.53%) |
Jul 19, 2002 | 7.307 | 7.307 | 7.009 | 7.049 | 307,441 | -0.32(-4.39%) |
Jul 17, 2002 | 7.122 | 7.439 | 7.122 | 7.373 | 244,531 | +0.12(+1.64%) |
Jul 12, 2002 | 7.439 | 7.439 | 7.109 | 7.254 | 221,847 | -0.19(-2.49%) |
Jul 11, 2002 | 7.591 | 7.605 | 7.433 | 7.439 | 259,351 | -0.15(-1.92%) |
Jul 10, 2002 | 8.054 | 8.054 | 7.571 | 7.585 | 391,673 | -0.47(-5.83%) |
Jul 09, 2002 | 8.425 | 8.425 | 8.054 | 8.054 | 197,500 | -0.37(-4.40%) |
Jul 08, 2002 | 8.365 | 8.425 | 8.365 | 8.425 | 186,007 | +0.06(+0.71%) |
Jul 05, 2002 | 8.193 | 8.431 | 8.101 | 8.365 | 49,601 | +0.34(+4.20%) |
Jul 04, 2002 | 8.332 | 8.332 | 7.988 | 8.028 | 100,867 | +0.00(+0.00%) |
Jul 03, 2002 | 8.332 | 8.332 | 7.988 | 8.028 | 100,867 | -0.26(-3.19%) |
Jul 02, 2002 | 9.125 | 9.125 | 8.266 | 8.292 | 168,767 | -1.03(-11.06%) |