Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.564 | 7.577 | 7.445 | 7.550 | 166,274 | -0.01(-0.19%) |
Sep 27, 2002 | 7.545 | 7.578 | 7.545 | 7.564 | 174,090 | -0.00(-0.06%) |
Sep 26, 2002 | 7.569 | 7.578 | 7.515 | 7.569 | 260,070 | -0.00(-0.04%) |
Sep 25, 2002 | 7.466 | 7.599 | 7.443 | 7.571 | 275,703 | +0.11(+1.53%) |
Sep 24, 2002 | 7.643 | 7.712 | 7.455 | 7.457 | 164,142 | -0.23(-2.95%) |
Sep 23, 2002 | 7.554 | 7.818 | 7.554 | 7.684 | 170,537 | +0.13(+1.73%) |
Sep 20, 2002 | 7.599 | 7.688 | 7.553 | 7.553 | 228,805 | -0.05(-0.61%) |
Sep 19, 2002 | 7.836 | 7.874 | 7.599 | 7.599 | 149,220 | -0.23(-2.97%) |
Sep 18, 2002 | 7.815 | 7.846 | 7.788 | 7.832 | 78,873 | +0.02(+0.27%) |
Sep 17, 2002 | 7.965 | 8.064 | 7.811 | 7.811 | 175,512 | -0.13(-1.60%) |
Sep 16, 2002 | 7.947 | 8.022 | 7.933 | 7.937 | 105,165 | +0.00(+0.05%) |
Sep 13, 2002 | 7.977 | 7.977 | 7.895 | 7.933 | 120,087 | -0.05(-0.58%) |
Sep 12, 2002 | 8.106 | 8.106 | 7.913 | 7.979 | 142,114 | -0.13(-1.56%) |
Sep 11, 2002 | 8.268 | 8.268 | 8.106 | 8.106 | 213,172 | -0.15(-1.79%) |
Sep 10, 2002 | 8.326 | 8.409 | 8.148 | 8.254 | 202,513 | -0.02(-0.27%) |
Sep 09, 2002 | 8.078 | 8.289 | 8.078 | 8.276 | 289,914 | +0.25(+3.09%) |
Sep 06, 2002 | 7.943 | 8.044 | 7.912 | 8.029 | 152,063 | +0.12(+1.51%) |
Sep 05, 2002 | 8.078 | 8.108 | 7.825 | 7.909 | 216,014 | -0.18(-2.26%) |
Sep 04, 2002 | 7.782 | 8.092 | 7.760 | 8.092 | 162,721 | +0.31(+3.98%) |
Sep 03, 2002 | 7.909 | 7.932 | 7.782 | 7.782 | 174,801 | -0.12(-1.51%) |
Aug 30, 2002 | 7.775 | 7.919 | 7.740 | 7.902 | 335,391 | +0.16(+2.09%) |
Aug 29, 2002 | 7.761 | 7.763 | 7.684 | 7.740 | 212,461 | -0.03(-0.36%) |
Aug 28, 2002 | 7.804 | 7.804 | 7.705 | 7.768 | 122,218 | -0.04(-0.54%) |
Aug 27, 2002 | 7.846 | 7.979 | 7.811 | 7.811 | 168,406 | -0.03(-0.36%) |
Aug 26, 2002 | 7.740 | 7.839 | 7.740 | 7.839 | 213,172 | +0.14(+1.83%) |
Aug 23, 2002 | 7.614 | 7.742 | 7.614 | 7.698 | 159,879 | +0.08(+1.02%) |
Aug 22, 2002 | 7.670 | 7.670 | 7.550 | 7.621 | 994,804 | -0.05(-0.64%) |
Aug 21, 2002 | 7.653 | 7.670 | 7.618 | 7.670 | 54,714 | +0.04(+0.50%) |
Aug 20, 2002 | 7.635 | 7.670 | 7.622 | 7.632 | 31,975 | +0.00(+0.06%) |
Aug 16, 2002 | 7.536 | 7.670 | 7.536 | 7.628 | 37,660 | +0.08(+1.10%) |
Aug 15, 2002 | 7.522 | 7.570 | 7.431 | 7.545 | 80,294 | +0.04(+0.58%) |
Aug 14, 2002 | 7.395 | 7.529 | 7.372 | 7.501 | 148,510 | +0.12(+1.62%) |
Aug 13, 2002 | 7.716 | 7.716 | 7.381 | 7.381 | 174,090 | -0.34(-4.38%) |
Aug 12, 2002 | 7.487 | 7.740 | 7.487 | 7.719 | 109,428 | +0.57(+7.97%) |
Aug 07, 2002 | 7.086 | 7.170 | 7.060 | 7.149 | 61,109 | +0.10(+1.40%) |
Aug 06, 2002 | 7.107 | 7.184 | 6.996 | 7.051 | 109,428 | -0.05(-0.69%) |
Aug 05, 2002 | 7.170 | 7.183 | 7.100 | 7.100 | 41,213 | -0.08(-1.08%) |
Aug 02, 2002 | 7.297 | 7.332 | 7.177 | 7.177 | 71,057 | -0.13(-1.75%) |
Aug 01, 2002 | 7.388 | 7.388 | 7.293 | 7.305 | 38,371 | -0.09(-1.22%) |
Jul 31, 2002 | 7.269 | 7.457 | 7.248 | 7.395 | 112,981 | +0.11(+1.53%) |
Jul 30, 2002 | 7.191 | 7.304 | 7.041 | 7.284 | 145,667 | +0.11(+1.49%) |
Jul 29, 2002 | 6.931 | 7.177 | 6.931 | 7.177 | 172,669 | +0.28(+4.08%) |
Jul 26, 2002 | 6.558 | 6.896 | 6.558 | 6.896 | 101,612 | +0.36(+5.44%) |
Jul 25, 2002 | 6.644 | 6.931 | 6.498 | 6.540 | 446,951 | -0.10(-1.57%) |
Jul 24, 2002 | 6.713 | 6.727 | 6.643 | 6.644 | 184,038 | -0.14(-2.03%) |
Jul 23, 2002 | 6.958 | 7.004 | 6.733 | 6.782 | 129,324 | -0.21(-3.02%) |
Jul 22, 2002 | 7.452 | 7.508 | 6.935 | 6.993 | 410,001 | -0.49(-6.51%) |
Jul 19, 2002 | 7.473 | 7.585 | 7.374 | 7.480 | 2,273,839 | -0.20(-2.57%) |
Jul 17, 2002 | 7.190 | 7.677 | 7.177 | 7.677 | 781,632 | +0.51(+7.17%) |
Jul 12, 2002 | 7.424 | 7.442 | 7.163 | 7.163 | 99,480 | -0.27(-3.69%) |
Jul 11, 2002 | 7.535 | 7.545 | 7.388 | 7.438 | 195,408 | -0.10(-1.29%) |
Jul 10, 2002 | 7.343 | 7.629 | 7.343 | 7.535 | 341,786 | +0.21(+2.84%) |
Jul 09, 2002 | 7.146 | 7.326 | 7.146 | 7.326 | 98,059 | +0.18(+2.52%) |
Jul 08, 2002 | 7.079 | 7.146 | 7.079 | 7.146 | 61,109 | +0.07(+0.95%) |
Jul 05, 2002 | 7.076 | 7.173 | 7.065 | 7.079 | 46,187 | +0.01(+0.08%) |
Jul 04, 2002 | 7.304 | 7.304 | 7.072 | 7.073 | 71,768 | +0.00(+0.00%) |
Jul 03, 2002 | 7.304 | 7.304 | 7.072 | 7.073 | 71,768 | -0.23(-3.14%) |
Jul 02, 2002 | 7.266 | 7.319 | 7.246 | 7.303 | 108,717 | +0.04(+0.60%) |