Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.582 | 8.692 | 8.410 | 8.595 | 2,674,757 | -0.05(-0.64%) |
Sep 27, 2002 | 8.575 | 8.857 | 8.520 | 8.650 | 2,311,486 | +0.08(+0.96%) |
Sep 26, 2002 | 8.506 | 8.575 | 8.334 | 8.568 | 2,138,874 | +0.11(+1.30%) |
Sep 25, 2002 | 8.314 | 8.541 | 8.259 | 8.458 | 1,872,970 | +0.14(+1.74%) |
Sep 24, 2002 | 8.231 | 8.369 | 8.183 | 8.314 | 2,454,262 | +0.01(+0.17%) |
Sep 23, 2002 | 8.293 | 8.403 | 8.224 | 8.300 | 2,417,003 | -0.05(-0.58%) |
Sep 20, 2002 | 8.328 | 8.383 | 8.273 | 8.348 | 3,216,753 | +0.03(+0.33%) |
Sep 19, 2002 | 8.245 | 8.417 | 8.245 | 8.321 | 1,426,595 | -0.11(-1.30%) |
Sep 18, 2002 | 8.417 | 8.534 | 8.314 | 8.431 | 2,336,228 | +0.01(+0.16%) |
Sep 17, 2002 | 8.444 | 8.541 | 8.314 | 8.417 | 1,887,815 | +0.04(+0.49%) |
Sep 16, 2002 | 8.224 | 8.383 | 8.218 | 8.376 | 1,671,832 | +0.08(+0.99%) |
Sep 13, 2002 | 8.231 | 8.362 | 8.149 | 8.293 | 1,736,307 | +0.05(+0.67%) |
Sep 12, 2002 | 8.417 | 8.465 | 8.197 | 8.238 | 12,793,078 | -0.17(-2.04%) |
Sep 11, 2002 | 8.520 | 8.527 | 8.314 | 8.410 | 6,170,950 | +0.08(+0.91%) |
Sep 10, 2002 | 8.245 | 8.376 | 8.197 | 8.334 | 2,087,935 | +0.05(+0.66%) |
Sep 09, 2002 | 8.396 | 8.396 | 8.218 | 8.279 | 1,585,526 | -0.07(-0.82%) |
Sep 06, 2002 | 8.383 | 8.465 | 8.279 | 8.348 | 1,401,708 | -0.03(-0.41%) |
Sep 05, 2002 | 8.383 | 8.424 | 8.149 | 8.383 | 1,902,078 | -0.06(-0.73%) |
Sep 04, 2002 | 8.300 | 8.472 | 8.224 | 8.444 | 17,610,494 | +0.14(+1.74%) |
Sep 03, 2002 | 8.211 | 8.314 | 8.142 | 8.300 | 2,069,742 | -0.08(-0.90%) |
Aug 30, 2002 | 8.410 | 8.554 | 8.307 | 8.376 | 1,644,907 | -0.03(-0.41%) |
Aug 29, 2002 | 8.238 | 8.444 | 8.204 | 8.410 | 1,980,816 | +0.10(+1.24%) |
Aug 28, 2002 | 8.259 | 8.321 | 8.238 | 8.307 | 2,000,755 | +0.05(+0.67%) |
Aug 27, 2002 | 8.472 | 8.479 | 8.156 | 8.252 | 3,077,906 | -0.21(-2.44%) |
Aug 26, 2002 | 8.458 | 8.568 | 8.424 | 8.458 | 2,471,873 | -0.01(-0.08%) |
Aug 23, 2002 | 8.383 | 8.650 | 8.355 | 8.465 | 2,536,056 | +0.14(+1.73%) |
Aug 22, 2002 | 7.970 | 8.341 | 7.922 | 8.321 | 2,764,119 | +0.40(+5.03%) |
Aug 21, 2002 | 7.853 | 8.025 | 7.716 | 7.922 | 1,807,040 | +0.07(+0.87%) |
Aug 20, 2002 | 7.778 | 7.936 | 7.558 | 7.853 | 3,367,097 | -0.24(-2.97%) |
Aug 16, 2002 | 8.135 | 8.273 | 8.073 | 8.094 | 1,578,686 | -0.04(-0.51%) |
Aug 15, 2002 | 8.279 | 8.362 | 8.108 | 8.135 | 1,746,931 | -0.12(-1.42%) |
Aug 14, 2002 | 8.314 | 8.348 | 8.101 | 8.252 | 1,953,454 | +0.09(+1.09%) |
Aug 13, 2002 | 8.039 | 8.410 | 8.025 | 8.163 | 2,399,539 | +0.08(+1.02%) |
Aug 12, 2002 | 7.833 | 8.115 | 7.798 | 8.080 | 2,733,119 | +0.32(+4.07%) |
Aug 07, 2002 | 7.661 | 7.764 | 7.565 | 7.764 | 1,844,299 | +0.26(+3.48%) |
Aug 06, 2002 | 7.599 | 7.778 | 7.503 | 7.503 | 1,782,880 | -0.07(-0.91%) |
Aug 05, 2002 | 7.792 | 7.792 | 7.517 | 7.572 | 2,119,226 | -0.21(-2.65%) |
Aug 02, 2002 | 7.902 | 8.066 | 7.716 | 7.778 | 2,216,157 | -0.19(-2.41%) |
Aug 01, 2002 | 7.970 | 8.066 | 7.908 | 7.970 | 2,293,002 | -0.07(-0.85%) |
Jul 31, 2002 | 7.902 | 8.046 | 7.867 | 8.039 | 2,381,055 | +0.14(+1.74%) |
Jul 30, 2002 | 8.005 | 8.005 | 7.833 | 7.902 | 1,925,365 | -0.17(-2.13%) |
Jul 29, 2002 | 8.039 | 8.073 | 7.833 | 8.073 | 1,954,764 | +0.19(+2.44%) |
Jul 26, 2002 | 7.798 | 7.936 | 7.695 | 7.881 | 2,126,358 | -0.10(-1.29%) |
Jul 25, 2002 | 7.833 | 8.032 | 7.627 | 7.984 | 2,894,670 | +0.01(+0.09%) |
Jul 24, 2002 | 7.008 | 8.197 | 6.871 | 7.977 | 5,235,265 | +0.30(+3.85%) |
Jul 23, 2002 | 7.695 | 7.798 | 7.496 | 7.682 | 3,431,135 | +0.03(+0.36%) |
Jul 22, 2002 | 7.640 | 7.895 | 7.427 | 7.654 | 3,493,427 | +0.01(+0.18%) |
Jul 19, 2002 | 7.977 | 8.005 | 7.558 | 7.640 | 2,351,947 | -0.53(-6.48%) |
Jul 17, 2002 | 8.039 | 8.183 | 8.039 | 8.169 | 2,785,514 | +0.05(+0.68%) |
Jul 12, 2002 | 8.108 | 8.142 | 7.874 | 8.115 | 3,211,659 | -0.03(-0.34%) |
Jul 11, 2002 | 8.231 | 8.245 | 8.005 | 8.142 | 2,105,982 | -0.08(-1.00%) |
Jul 10, 2002 | 8.383 | 8.410 | 8.108 | 8.224 | 2,796,866 | -0.11(-1.32%) |
Jul 09, 2002 | 8.486 | 8.486 | 8.307 | 8.334 | 2,662,386 | -0.14(-1.62%) |
Jul 08, 2002 | 8.465 | 8.506 | 8.348 | 8.472 | 2,100,451 | +0.07(+0.82%) |
Jul 05, 2002 | 8.197 | 8.437 | 8.128 | 8.403 | 1,135,658 | +0.14(+1.66%) |
Jul 04, 2002 | 8.424 | 8.465 | 8.245 | 8.266 | 2,640,118 | +0.00(+0.00%) |
Jul 03, 2002 | 8.424 | 8.465 | 8.245 | 8.266 | 2,640,118 | -0.29(-3.37%) |
Jul 02, 2002 | 8.671 | 8.712 | 8.520 | 8.554 | 2,335,646 | -0.17(-1.97%) |