Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.841 | 7.859 | 7.601 | 7.601 | 57,445 | -0.34(-4.24%) |
Sep 27, 2002 | 8.202 | 8.202 | 7.938 | 7.938 | 53,567 | -0.26(-3.20%) |
Sep 26, 2002 | 8.014 | 8.202 | 7.983 | 8.200 | 73,443 | +0.16(+1.95%) |
Sep 25, 2002 | 8.051 | 8.127 | 7.967 | 8.043 | 35,630 | -0.06(-0.76%) |
Sep 24, 2002 | 7.923 | 8.117 | 7.921 | 8.105 | 20,530 | +0.18(+2.29%) |
Sep 23, 2002 | 7.890 | 7.991 | 7.828 | 7.923 | 25,208 | -0.03(-0.39%) |
Sep 20, 2002 | 7.832 | 8.041 | 7.814 | 7.954 | 32,722 | +0.20(+2.64%) |
Sep 19, 2002 | 7.837 | 7.855 | 7.748 | 7.750 | 47,750 | -0.04(-0.53%) |
Sep 18, 2002 | 7.655 | 7.828 | 7.632 | 7.791 | 85,538 | +0.04(+0.45%) |
Sep 17, 2002 | 8.070 | 8.070 | 7.632 | 7.756 | 65,444 | -0.32(-3.96%) |
Sep 16, 2002 | 8.251 | 8.295 | 8.076 | 8.076 | 24,723 | -0.23(-2.76%) |
Sep 13, 2002 | 8.120 | 8.323 | 8.120 | 8.305 | 26,420 | +0.15(+1.82%) |
Sep 12, 2002 | 8.272 | 8.313 | 8.068 | 8.156 | 89,925 | -0.10(-1.17%) |
Sep 11, 2002 | 8.235 | 8.447 | 8.235 | 8.253 | 62,778 | +0.12(+1.45%) |
Sep 10, 2002 | 8.033 | 8.255 | 7.855 | 8.136 | 5,671,870 | +0.11(+1.34%) |
Sep 09, 2002 | 7.839 | 8.033 | 7.812 | 8.028 | 1,720,952 | +0.13(+1.59%) |
Sep 06, 2002 | 7.806 | 8.026 | 7.806 | 7.903 | 57,191 | +0.03(+0.37%) |
Sep 05, 2002 | 7.818 | 7.979 | 7.787 | 7.874 | 40,236 | +0.06(+0.71%) |
Sep 04, 2002 | 7.818 | 7.818 | 7.769 | 7.818 | 34,176 | +0.04(+0.56%) |
Sep 03, 2002 | 7.855 | 7.855 | 7.725 | 7.775 | 31,995 | -0.08(-1.08%) |
Aug 30, 2002 | 7.783 | 7.899 | 7.748 | 7.859 | 108,589 | +0.18(+2.28%) |
Aug 29, 2002 | 7.717 | 7.888 | 7.684 | 7.684 | 124,865 | -0.18(-2.28%) |
Aug 28, 2002 | 7.674 | 7.909 | 7.674 | 7.863 | 230,147 | +0.08(+0.98%) |
Aug 27, 2002 | 7.766 | 7.847 | 7.665 | 7.787 | 89,683 | +0.07(+0.94%) |
Aug 26, 2002 | 7.855 | 7.942 | 7.632 | 7.715 | 93,319 | -0.14(-1.84%) |
Aug 23, 2002 | 8.565 | 8.565 | 7.859 | 7.859 | 64,385 | -0.71(-8.24%) |
Aug 22, 2002 | 8.664 | 8.664 | 8.458 | 8.565 | 63,747 | -0.10(-1.14%) |
Aug 21, 2002 | 8.771 | 8.771 | 8.369 | 8.664 | 71,201 | -0.10(-1.18%) |
Aug 20, 2002 | 9.012 | 9.012 | 8.660 | 8.767 | 127,980 | -0.19(-2.10%) |
Aug 16, 2002 | 8.746 | 9.074 | 8.746 | 8.955 | 99,621 | +0.28(+3.21%) |
Aug 15, 2002 | 8.644 | 8.676 | 8.612 | 8.676 | 35,630 | +0.09(+1.11%) |
Aug 14, 2002 | 8.412 | 8.664 | 8.363 | 8.581 | 43,872 | +0.25(+2.97%) |
Aug 13, 2002 | 8.072 | 8.437 | 8.072 | 8.334 | 44,841 | +0.13(+1.58%) |
Aug 12, 2002 | 8.198 | 8.237 | 8.045 | 8.204 | 108,589 | +0.34(+4.33%) |
Aug 07, 2002 | 7.892 | 7.977 | 7.684 | 7.863 | 43,629 | +0.06(+0.71%) |
Aug 06, 2002 | 7.754 | 7.839 | 7.649 | 7.808 | 113,195 | +0.16(+2.05%) |
Aug 05, 2002 | 8.268 | 8.352 | 7.649 | 7.651 | 47,265 | -0.63(-7.62%) |
Aug 02, 2002 | 7.993 | 8.416 | 7.985 | 8.282 | 42,524 | +0.27(+3.32%) |
Aug 01, 2002 | 8.183 | 8.455 | 7.993 | 8.016 | 62,778 | -0.22(-2.73%) |
Jul 31, 2002 | 8.309 | 8.412 | 8.076 | 8.241 | 67,868 | -0.07(-0.89%) |
Jul 30, 2002 | 8.458 | 8.592 | 8.290 | 8.315 | 55,749 | -0.11(-1.35%) |
Jul 29, 2002 | 7.697 | 8.561 | 7.697 | 8.429 | 60,960 | +0.70(+8.99%) |
Jul 26, 2002 | 7.494 | 7.799 | 7.253 | 7.733 | 45,811 | +0.09(+1.19%) |
Jul 25, 2002 | 7.507 | 7.713 | 7.507 | 7.643 | 47,520 | +0.07(+0.95%) |
Jul 24, 2002 | 7.354 | 7.571 | 7.189 | 7.571 | 103,014 | +0.18(+2.43%) |
Jul 23, 2002 | 7.612 | 7.655 | 7.354 | 7.391 | 37,705 | -0.18(-2.37%) |
Jul 22, 2002 | 7.674 | 7.995 | 7.571 | 7.571 | 54,294 | -0.14(-1.77%) |
Jul 19, 2002 | 7.934 | 7.934 | 7.707 | 7.707 | 43,629 | -0.28(-3.49%) |
Jul 17, 2002 | 7.715 | 8.043 | 7.715 | 7.985 | 32,722 | -0.14(-1.70%) |
Jul 12, 2002 | 8.373 | 8.389 | 8.035 | 8.123 | 34,661 | -0.25(-2.98%) |
Jul 11, 2002 | 8.414 | 8.559 | 8.336 | 8.373 | 77,806 | -0.04(-0.51%) |
Jul 10, 2002 | 8.416 | 8.468 | 8.346 | 8.416 | 90,168 | -0.06(-0.71%) |
Jul 09, 2002 | 8.563 | 8.563 | 8.476 | 8.476 | 113,679 | -0.09(-1.01%) |
Jul 08, 2002 | 8.445 | 8.563 | 8.445 | 8.563 | 64,717 | +0.12(+1.39%) |
Jul 05, 2002 | 8.344 | 8.585 | 8.336 | 8.445 | 41,205 | +0.09(+1.14%) |
Jul 04, 2002 | 8.728 | 8.728 | 8.262 | 8.350 | 41,448 | +0.00(+0.00%) |
Jul 03, 2002 | 8.728 | 8.728 | 8.262 | 8.350 | 41,448 | -0.41(-4.66%) |
Jul 02, 2002 | 8.897 | 8.909 | 8.726 | 8.759 | 35,873 | -0.14(-1.60%) |