Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.632 | 8.163 | 7.632 | 8.096 | 286,904 | +0.33(+4.27%) |
Sep 27, 2002 | 8.196 | 8.216 | 7.765 | 7.765 | 191,671 | -0.27(-3.31%) |
Sep 26, 2002 | 7.665 | 8.276 | 7.665 | 8.030 | 301,370 | +0.55(+7.36%) |
Sep 25, 2002 | 7.532 | 7.685 | 7.426 | 7.479 | 163,342 | -0.05(-0.70%) |
Sep 24, 2002 | 7.798 | 7.957 | 7.439 | 7.532 | 331,507 | -0.58(-7.20%) |
Sep 23, 2002 | 8.130 | 8.216 | 7.831 | 8.116 | 241,247 | +0.05(+0.58%) |
Sep 20, 2002 | 7.499 | 8.090 | 7.499 | 8.070 | 264,151 | +0.50(+6.67%) |
Sep 19, 2002 | 8.110 | 8.163 | 7.466 | 7.565 | 257,973 | -0.54(-6.63%) |
Sep 18, 2002 | 8.395 | 8.448 | 8.103 | 8.103 | 164,247 | -0.23(-2.71%) |
Sep 17, 2002 | 8.727 | 8.747 | 8.289 | 8.329 | 236,877 | -0.40(-4.56%) |
Sep 16, 2002 | 8.893 | 8.959 | 8.727 | 8.727 | 262,945 | +0.10(+1.15%) |
Sep 13, 2002 | 8.561 | 8.787 | 8.521 | 8.627 | 411,822 | +0.03(+0.39%) |
Sep 12, 2002 | 8.302 | 8.601 | 8.130 | 8.594 | 150,986 | +0.28(+3.35%) |
Sep 11, 2002 | 8.428 | 8.528 | 8.262 | 8.315 | 126,877 | -0.21(-2.49%) |
Sep 10, 2002 | 8.282 | 8.594 | 8.163 | 8.528 | 264,603 | +0.27(+3.21%) |
Sep 09, 2002 | 8.076 | 8.295 | 8.057 | 8.262 | 203,123 | +0.21(+2.55%) |
Sep 06, 2002 | 8.017 | 8.083 | 7.632 | 8.057 | 237,480 | +0.04(+0.50%) |
Sep 05, 2002 | 8.130 | 8.196 | 7.950 | 8.017 | 237,480 | -0.09(-1.06%) |
Sep 04, 2002 | 7.964 | 8.262 | 7.884 | 8.103 | 356,973 | +0.14(+1.75%) |
Sep 03, 2002 | 8.295 | 8.295 | 7.798 | 7.964 | 139,383 | -0.33(-4.00%) |
Aug 30, 2002 | 8.130 | 8.329 | 8.030 | 8.295 | 928,522 | +0.23(+2.80%) |
Aug 29, 2002 | 7.831 | 8.262 | 7.831 | 8.070 | 245,014 | -0.03(-0.33%) |
Aug 28, 2002 | 8.096 | 8.302 | 8.050 | 8.096 | 197,849 | -0.17(-2.01%) |
Aug 27, 2002 | 8.242 | 8.295 | 7.990 | 8.262 | 253,452 | +0.00(+0.00%) |
Aug 26, 2002 | 7.844 | 8.262 | 7.692 | 8.262 | 172,082 | +0.43(+5.51%) |
Aug 23, 2002 | 7.930 | 8.143 | 7.831 | 7.831 | 203,726 | -0.13(-1.67%) |
Aug 22, 2002 | 7.964 | 8.030 | 7.838 | 7.964 | 622,933 | +0.01(+0.17%) |
Aug 21, 2002 | 7.864 | 7.950 | 7.599 | 7.950 | 162,288 | +0.05(+0.67%) |
Aug 20, 2002 | 7.897 | 7.964 | 7.632 | 7.897 | 188,507 | +0.32(+4.20%) |
Aug 16, 2002 | 7.565 | 7.672 | 7.459 | 7.579 | 252,247 | +0.03(+0.35%) |
Aug 15, 2002 | 7.466 | 7.559 | 7.340 | 7.552 | 178,110 | +0.05(+0.71%) |
Aug 14, 2002 | 7.333 | 7.499 | 6.968 | 7.499 | 198,301 | +0.23(+3.20%) |
Aug 13, 2002 | 7.579 | 7.579 | 7.200 | 7.267 | 218,795 | -0.32(-4.20%) |
Aug 12, 2002 | 7.632 | 7.778 | 7.466 | 7.585 | 540,357 | +0.60(+8.65%) |
Aug 07, 2002 | 6.855 | 7.101 | 6.842 | 6.981 | 303,781 | +0.16(+2.33%) |
Aug 06, 2002 | 6.935 | 6.995 | 6.630 | 6.822 | 380,028 | -0.07(-1.06%) |
Aug 05, 2002 | 6.855 | 7.200 | 6.762 | 6.895 | 721,179 | +0.07(+1.07%) |
Aug 02, 2002 | 6.504 | 6.822 | 6.311 | 6.822 | 391,179 | +0.35(+5.44%) |
Aug 01, 2002 | 6.013 | 6.623 | 5.986 | 6.470 | 500,425 | +0.42(+6.91%) |
Jul 31, 2002 | 5.973 | 6.139 | 5.940 | 6.052 | 691,645 | +0.03(+0.55%) |
Jul 30, 2002 | 6.039 | 6.159 | 5.873 | 6.019 | 686,673 | -0.09(-1.41%) |
Jul 29, 2002 | 5.774 | 6.205 | 5.760 | 6.105 | 1,084,331 | +0.46(+8.24%) |
Jul 26, 2002 | 5.641 | 5.774 | 5.575 | 5.641 | 4,284,887 | -0.40(-6.59%) |
Jul 25, 2002 | 6.470 | 6.470 | 5.973 | 6.039 | 706,262 | -0.60(-9.00%) |
Jul 24, 2002 | 6.238 | 6.703 | 6.099 | 6.636 | 532,974 | +0.11(+1.63%) |
Jul 23, 2002 | 6.902 | 6.968 | 6.464 | 6.530 | 335,877 | -0.36(-5.29%) |
Jul 22, 2002 | 7.061 | 7.167 | 6.670 | 6.895 | 201,918 | -0.18(-2.53%) |
Jul 19, 2002 | 7.333 | 7.333 | 7.035 | 7.074 | 306,343 | -0.33(-4.39%) |
Jul 17, 2002 | 7.147 | 7.466 | 7.147 | 7.400 | 243,658 | +0.12(+1.64%) |
Jul 12, 2002 | 7.466 | 7.466 | 7.134 | 7.280 | 221,055 | -0.19(-2.49%) |
Jul 11, 2002 | 7.619 | 7.632 | 7.459 | 7.466 | 258,425 | -0.15(-1.92%) |
Jul 10, 2002 | 8.083 | 8.083 | 7.599 | 7.612 | 390,274 | -0.47(-5.83%) |
Jul 09, 2002 | 8.455 | 8.455 | 8.083 | 8.083 | 196,795 | -0.37(-4.40%) |
Jul 08, 2002 | 8.395 | 8.455 | 8.395 | 8.455 | 185,342 | +0.06(+0.71%) |
Jul 05, 2002 | 8.222 | 8.461 | 8.130 | 8.395 | 49,424 | +0.34(+4.20%) |
Jul 04, 2002 | 8.362 | 8.362 | 8.017 | 8.057 | 100,507 | +0.00(+0.00%) |
Jul 03, 2002 | 8.362 | 8.362 | 8.017 | 8.057 | 100,507 | -0.27(-3.19%) |
Jul 02, 2002 | 9.158 | 9.158 | 8.295 | 8.322 | 168,164 | -1.04(-11.06%) |