Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.410 | 7.550 | 7.125 | 7.325 | 430,624 | -0.09(-1.21%) |
Sep 27, 2002 | 7.351 | 7.470 | 7.260 | 7.415 | 351,200 | +0.05(+0.75%) |
Sep 26, 2002 | 7.364 | 7.550 | 7.250 | 7.360 | 662,600 | +0.09(+1.24%) |
Sep 25, 2002 | 7.225 | 7.350 | 7.185 | 7.270 | 371,600 | +0.07(+0.97%) |
Sep 24, 2002 | 7.340 | 7.345 | 7.186 | 7.200 | 303,496 | -0.14(-1.91%) |
Sep 23, 2002 | 7.505 | 7.580 | 7.340 | 7.340 | 334,354 | -0.21(-2.78%) |
Sep 20, 2002 | 7.875 | 7.875 | 7.520 | 7.550 | 307,074 | -0.20(-2.52%) |
Sep 19, 2002 | 7.800 | 7.800 | 7.665 | 7.745 | 331,154 | -0.12(-1.53%) |
Sep 18, 2002 | 7.955 | 7.955 | 7.600 | 7.865 | 256,200 | +0.02(+0.25%) |
Sep 17, 2002 | 8.115 | 8.235 | 7.830 | 7.845 | 336,420 | -0.27(-3.33%) |
Sep 16, 2002 | 8.225 | 8.250 | 8.060 | 8.115 | 256,200 | -0.11(-1.28%) |
Sep 13, 2002 | 8.220 | 8.325 | 8.175 | 8.220 | 81,760,000 | -0.03(-0.36%) |
Sep 12, 2002 | 8.300 | 8.425 | 8.250 | 8.250 | 494,200 | -0.09(-1.02%) |
Sep 11, 2002 | 8.150 | 8.420 | 8.150 | 8.335 | 453,600 | -0.04(-0.48%) |
Sep 10, 2002 | 8.175 | 8.380 | 8.145 | 8.375 | 619,500 | +0.22(+2.76%) |
Sep 09, 2002 | 8.125 | 8.430 | 8.030 | 8.150 | 1,348,000 | +0.02(+0.25%) |
Sep 06, 2002 | 7.585 | 8.325 | 7.585 | 8.130 | 1,201,026 | +0.43(+5.52%) |
Sep 05, 2002 | 7.510 | 7.735 | 7.510 | 7.705 | 589,400 | +0.06(+0.78%) |
Sep 04, 2002 | 7.425 | 7.645 | 7.375 | 7.645 | 779,980 | +0.19(+2.55%) |
Sep 03, 2002 | 7.200 | 7.505 | 7.185 | 7.455 | 527,400 | +0.25(+3.47%) |
Aug 30, 2002 | 7.580 | 7.585 | 7.175 | 7.205 | 720,948 | -0.58(-7.51%) |
Aug 29, 2002 | 7.675 | 8.000 | 7.480 | 7.790 | 1,453,000 | +0.04(+0.52%) |
Aug 28, 2002 | 7.270 | 7.750 | 7.155 | 7.750 | 655,800 | +0.38(+5.08%) |
Aug 27, 2002 | 7.264 | 7.425 | 7.055 | 7.375 | 517,000 | +0.13(+1.86%) |
Aug 26, 2002 | 7.115 | 7.370 | 6.850 | 7.240 | 368,376 | +0.19(+2.70%) |
Aug 23, 2002 | 7.050 | 7.220 | 7.035 | 7.050 | 206,600 | -0.07(-0.91%) |
Aug 22, 2002 | 6.950 | 7.375 | 6.925 | 7.115 | 595,800 | +0.17(+2.52%) |
Aug 21, 2002 | 6.625 | 6.980 | 6.625 | 6.940 | 867,800 | +0.32(+4.75%) |
Aug 20, 2002 | 6.350 | 6.735 | 6.255 | 6.625 | 534,792 | +0.26(+4.08%) |
Aug 16, 2002 | 6.290 | 6.420 | 6.150 | 6.365 | 178,400 | +0.07(+1.11%) |
Aug 15, 2002 | 6.404 | 6.430 | 6.250 | 6.295 | 184,200 | -0.08(-1.18%) |
Aug 14, 2002 | 6.035 | 6.375 | 6.025 | 6.370 | 315,400 | +0.25(+4.17%) |
Aug 13, 2002 | 6.375 | 6.400 | 6.100 | 6.115 | 340,910 | -0.29(-4.45%) |
Aug 12, 2002 | 6.320 | 6.425 | 6.245 | 6.400 | 252,800 | -0.04(-0.70%) |
Aug 07, 2002 | 6.620 | 6.825 | 6.335 | 6.445 | 568,600 | -0.18(-2.72%) |
Aug 06, 2002 | 6.710 | 6.950 | 6.600 | 6.625 | 726,200 | -0.04(-0.60%) |
Aug 05, 2002 | 6.910 | 6.910 | 6.650 | 6.665 | 16,080,000 | -0.13(-1.91%) |
Aug 02, 2002 | 6.975 | 7.175 | 6.775 | 6.795 | 236,000 | -0.23(-3.27%) |
Aug 01, 2002 | 7.150 | 7.225 | 6.925 | 7.024 | 475,372 | -0.43(-5.79%) |
Jul 31, 2002 | 7.700 | 7.745 | 7.435 | 7.456 | 267,600 | -0.19(-2.54%) |
Jul 30, 2002 | 7.775 | 7.825 | 7.600 | 7.650 | 370,788 | -0.09(-1.23%) |
Jul 29, 2002 | 7.350 | 7.765 | 7.350 | 7.745 | 430,462 | +0.57(+7.94%) |
Jul 26, 2002 | 7.125 | 7.265 | 7.000 | 7.175 | 167,200 | -0.01(-0.14%) |
Jul 25, 2002 | 6.670 | 7.300 | 6.635 | 7.185 | 531,800 | +0.48(+7.24%) |
Jul 24, 2002 | 6.600 | 6.735 | 6.510 | 6.700 | 611,180 | -0.06(-0.96%) |
Jul 23, 2002 | 7.055 | 7.100 | 6.605 | 6.765 | 442,598 | -0.36(-5.05%) |
Jul 22, 2002 | 7.400 | 7.735 | 7.055 | 7.125 | 558,760 | -0.29(-3.91%) |
Jul 19, 2002 | 7.500 | 7.615 | 7.410 | 7.415 | 280,400 | -0.43(-5.48%) |
Jul 17, 2002 | 7.750 | 7.904 | 7.650 | 7.845 | 282,800 | +0.04(+0.45%) |
Jul 12, 2002 | 8.075 | 8.075 | 7.775 | 7.810 | 625,200 | -0.20(-2.44%) |
Jul 11, 2002 | 7.980 | 8.205 | 7.810 | 8.005 | 584,200 | -0.08(-0.99%) |
Jul 10, 2002 | 8.500 | 8.575 | 8.000 | 8.085 | 455,800 | -0.45(-5.27%) |
Jul 09, 2002 | 8.855 | 8.855 | 8.535 | 8.535 | 291,000 | -0.24(-2.74%) |
Jul 08, 2002 | 8.840 | 8.840 | 8.775 | 8.775 | 159,800 | -0.06(-0.74%) |
Jul 05, 2002 | 8.705 | 8.975 | 8.705 | 8.840 | 155,600 | +0.05(+0.63%) |
Jul 04, 2002 | 8.700 | 8.970 | 8.615 | 8.785 | 443,000 | +0.00(+0.00%) |
Jul 03, 2002 | 8.700 | 8.970 | 8.615 | 8.785 | 443,000 | +0.08(+0.96%) |
Jul 02, 2002 | 8.945 | 9.105 | 8.600 | 8.701 | 427,000 | -0.24(-2.72%) |