Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.024 | 8.024 | 7.890 | 7.917 | 174,709 | -0.05(-0.67%) |
Sep 27, 2002 | 7.979 | 8.051 | 7.895 | 7.971 | 102,901 | +0.00(+0.00%) |
Sep 26, 2002 | 7.944 | 7.975 | 7.895 | 7.971 | 77,623 | +0.06(+0.73%) |
Sep 25, 2002 | 7.944 | 7.979 | 7.890 | 7.912 | 152,115 | -0.02(-0.23%) |
Sep 24, 2002 | 7.957 | 7.957 | 7.890 | 7.930 | 201,553 | -0.02(-0.22%) |
Sep 23, 2002 | 7.890 | 8.024 | 7.890 | 7.948 | 147,418 | +0.01(+0.17%) |
Sep 20, 2002 | 7.895 | 7.935 | 7.890 | 7.935 | 153,905 | +0.03(+0.34%) |
Sep 19, 2002 | 7.890 | 7.979 | 7.890 | 7.908 | 241,819 | +0.02(+0.23%) |
Sep 18, 2002 | 7.890 | 7.979 | 7.890 | 7.890 | 591,685 | +0.02(+0.23%) |
Sep 17, 2002 | 7.868 | 7.979 | 7.845 | 7.872 | 257,925 | -0.30(-3.72%) |
Sep 16, 2002 | 8.225 | 8.225 | 8.127 | 8.176 | 65,096 | +0.00(+0.05%) |
Sep 13, 2002 | 8.261 | 8.261 | 8.046 | 8.172 | 105,586 | -0.01(-0.11%) |
Sep 12, 2002 | 8.234 | 8.270 | 8.136 | 8.181 | 89,479 | -0.05(-0.65%) |
Sep 11, 2002 | 8.261 | 8.270 | 8.203 | 8.234 | 53,016 | +0.01(+0.11%) |
Sep 10, 2002 | 8.046 | 8.225 | 7.979 | 8.225 | 103,796 | +0.13(+1.66%) |
Sep 09, 2002 | 8.114 | 8.154 | 8.002 | 8.091 | 69,346 | -0.07(-0.82%) |
Sep 06, 2002 | 8.073 | 8.158 | 7.979 | 8.158 | 52,793 | +0.13(+1.61%) |
Sep 05, 2002 | 8.109 | 8.154 | 7.868 | 8.029 | 113,863 | -0.08(-0.99%) |
Sep 04, 2002 | 7.957 | 8.114 | 7.845 | 8.109 | 110,731 | +0.11(+1.34%) |
Sep 03, 2002 | 8.046 | 8.136 | 7.957 | 8.002 | 82,545 | -0.12(-1.43%) |
Aug 30, 2002 | 8.033 | 8.118 | 8.033 | 8.118 | 44,292 | +0.11(+1.34%) |
Aug 29, 2002 | 8.024 | 8.131 | 8.011 | 8.011 | 66,438 | +0.01(+0.11%) |
Aug 28, 2002 | 8.002 | 8.046 | 7.845 | 8.002 | 99,322 | +0.01(+0.11%) |
Aug 27, 2002 | 7.890 | 8.042 | 7.868 | 7.993 | 92,388 | +0.08(+1.02%) |
Aug 26, 2002 | 7.979 | 8.024 | 7.890 | 7.912 | 93,506 | +0.04(+0.57%) |
Aug 23, 2002 | 7.823 | 7.997 | 7.823 | 7.868 | 94,177 | +0.02(+0.28%) |
Aug 22, 2002 | 7.778 | 7.926 | 7.734 | 7.845 | 99,322 | +0.07(+0.86%) |
Aug 21, 2002 | 7.734 | 7.868 | 7.644 | 7.778 | 3,109,427 | +0.04(+0.58%) |
Aug 20, 2002 | 7.823 | 7.823 | 7.510 | 7.734 | 161,063 | +0.06(+0.82%) |
Aug 16, 2002 | 7.801 | 7.801 | 7.608 | 7.671 | 101,559 | -0.06(-0.81%) |
Aug 15, 2002 | 7.912 | 7.935 | 7.711 | 7.734 | 171,577 | -0.12(-1.54%) |
Aug 14, 2002 | 7.711 | 7.908 | 7.711 | 7.854 | 146,523 | +0.25(+3.35%) |
Aug 13, 2002 | 7.287 | 7.599 | 7.287 | 7.599 | 251,885 | +0.38(+5.26%) |
Aug 12, 2002 | 7.622 | 7.622 | 7.063 | 7.220 | 403,107 | -0.52(-6.76%) |
Aug 07, 2002 | 7.577 | 7.868 | 7.568 | 7.743 | 141,825 | -0.13(-1.59%) |
Aug 06, 2002 | 7.890 | 8.100 | 7.868 | 7.868 | 222,804 | +0.04(+0.46%) |
Aug 05, 2002 | 7.997 | 7.997 | 7.810 | 7.832 | 129,298 | -0.13(-1.68%) |
Aug 02, 2002 | 7.957 | 8.069 | 7.935 | 7.966 | 88,361 | -0.03(-0.39%) |
Aug 01, 2002 | 8.046 | 8.114 | 7.997 | 7.997 | 145,852 | -0.11(-1.32%) |
Jul 31, 2002 | 8.002 | 8.158 | 7.957 | 8.105 | 131,535 | +0.06(+0.72%) |
Jul 30, 2002 | 8.046 | 8.136 | 7.903 | 8.046 | 116,100 | +0.07(+0.90%) |
Jul 29, 2002 | 7.568 | 7.993 | 7.398 | 7.975 | 190,815 | +0.41(+5.38%) |
Jul 26, 2002 | 7.644 | 7.662 | 7.510 | 7.568 | 110,507 | -0.04(-0.53%) |
Jul 25, 2002 | 7.510 | 7.644 | 7.224 | 7.608 | 228,173 | +0.14(+1.92%) |
Jul 24, 2002 | 6.482 | 7.510 | 5.990 | 7.465 | 578,935 | +0.83(+12.46%) |
Jul 23, 2002 | 7.456 | 7.501 | 6.214 | 6.638 | 970,633 | -0.92(-12.13%) |
Jul 22, 2002 | 7.711 | 7.756 | 7.456 | 7.555 | 215,646 | -0.25(-3.21%) |
Jul 19, 2002 | 7.823 | 7.912 | 7.725 | 7.805 | 146,299 | +0.03(+0.34%) |
Jul 17, 2002 | 7.778 | 7.886 | 7.689 | 7.778 | 78,742 | -0.20(-2.52%) |
Jul 12, 2002 | 7.912 | 8.055 | 7.912 | 7.979 | 134,667 | +0.03(+0.34%) |
Jul 11, 2002 | 8.140 | 8.140 | 7.895 | 7.953 | 127,732 | -0.19(-2.31%) |
Jul 10, 2002 | 8.382 | 8.382 | 8.114 | 8.140 | 148,760 | -0.02(-0.22%) |
Jul 09, 2002 | 8.091 | 8.158 | 8.091 | 8.158 | 149,655 | +0.07(+0.83%) |
Jul 08, 2002 | 7.890 | 8.091 | 7.890 | 8.091 | 126,614 | +0.20(+2.55%) |
Jul 05, 2002 | 7.711 | 7.930 | 7.711 | 7.890 | 74,939 | +0.18(+2.32%) |
Jul 04, 2002 | 7.734 | 7.801 | 7.510 | 7.711 | 184,552 | +0.00(+0.00%) |
Jul 03, 2002 | 7.734 | 7.801 | 7.510 | 7.711 | 184,552 | -0.11(-1.43%) |
Jul 02, 2002 | 7.935 | 7.957 | 7.488 | 7.823 | 315,416 | -0.13(-1.69%) |