Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.537 | 8.878 | 8.218 | 8.686 | 546,551 | +0.09(+1.10%) |
Sep 27, 2002 | 8.913 | 8.974 | 8.537 | 8.592 | 451,439 | -0.32(-3.58%) |
Sep 26, 2002 | 8.625 | 8.950 | 8.576 | 8.911 | 398,878 | +0.34(+3.97%) |
Sep 25, 2002 | 8.625 | 8.776 | 8.460 | 8.570 | 227,540 | +0.10(+1.14%) |
Sep 24, 2002 | 8.486 | 8.592 | 8.383 | 8.473 | 473,056 | -0.11(-1.31%) |
Sep 23, 2002 | 8.765 | 8.790 | 8.493 | 8.585 | 662,597 | -0.18(-2.03%) |
Sep 20, 2002 | 8.638 | 8.805 | 8.625 | 8.763 | 589,101 | +0.13(+1.48%) |
Sep 19, 2002 | 8.976 | 8.979 | 8.614 | 8.636 | 666,010 | -0.45(-4.96%) |
Sep 18, 2002 | 8.900 | 9.141 | 8.680 | 9.086 | 418,219 | +0.15(+1.70%) |
Sep 17, 2002 | 9.460 | 9.462 | 8.902 | 8.935 | 742,464 | -0.53(-5.55%) |
Sep 16, 2002 | 9.383 | 9.537 | 9.185 | 9.460 | 750,883 | +0.12(+1.32%) |
Sep 13, 2002 | 9.273 | 9.359 | 9.009 | 9.337 | 375,669 | +0.02(+0.21%) |
Sep 12, 2002 | 9.614 | 9.614 | 9.253 | 9.317 | 392,051 | -0.30(-3.09%) |
Sep 11, 2002 | 9.515 | 9.717 | 9.515 | 9.614 | 719,482 | +0.23(+2.46%) |
Sep 10, 2002 | 9.374 | 9.438 | 9.117 | 9.383 | 490,804 | +0.09(+0.95%) |
Sep 09, 2002 | 8.812 | 9.295 | 8.812 | 9.295 | 471,235 | +0.49(+5.57%) |
Sep 06, 2002 | 8.768 | 9.009 | 8.680 | 8.805 | 478,744 | +0.18(+2.09%) |
Sep 05, 2002 | 8.306 | 8.733 | 8.284 | 8.625 | 641,663 | +0.32(+3.84%) |
Sep 04, 2002 | 8.126 | 8.306 | 7.924 | 8.306 | 759,301 | +0.19(+2.30%) |
Sep 03, 2002 | 8.240 | 8.251 | 8.043 | 8.119 | 432,554 | -0.27(-3.25%) |
Aug 30, 2002 | 8.460 | 8.658 | 8.392 | 8.392 | 191,816 | -0.11(-1.32%) |
Aug 29, 2002 | 8.350 | 8.570 | 8.240 | 8.504 | 508,097 | +0.00(+0.00%) |
Aug 28, 2002 | 8.845 | 8.845 | 8.486 | 8.504 | 417,991 | -0.29(-3.25%) |
Aug 27, 2002 | 8.783 | 8.834 | 8.601 | 8.790 | 486,253 | +0.12(+1.42%) |
Aug 26, 2002 | 8.579 | 8.695 | 8.506 | 8.667 | 337,669 | +0.09(+1.02%) |
Aug 23, 2002 | 8.618 | 8.686 | 8.460 | 8.579 | 435,512 | -0.05(-0.64%) |
Aug 22, 2002 | 8.526 | 8.636 | 8.357 | 8.634 | 257,120 | +0.11(+1.29%) |
Aug 21, 2002 | 8.317 | 8.546 | 8.317 | 8.524 | 400,698 | +0.26(+3.16%) |
Aug 20, 2002 | 8.436 | 8.559 | 8.251 | 8.262 | 458,948 | +0.13(+1.62%) |
Aug 16, 2002 | 8.313 | 8.339 | 8.100 | 8.130 | 531,534 | -0.18(-2.19%) |
Aug 15, 2002 | 7.691 | 8.420 | 7.691 | 8.313 | 1,008,913 | +0.66(+8.58%) |
Aug 14, 2002 | 7.603 | 7.691 | 7.405 | 7.656 | 952,711 | +0.10(+1.28%) |
Aug 13, 2002 | 7.669 | 7.779 | 7.528 | 7.559 | 625,280 | -0.13(-1.71%) |
Aug 12, 2002 | 7.669 | 7.779 | 7.550 | 7.691 | 274,413 | -0.03(-0.43%) |
Aug 07, 2002 | 7.493 | 7.724 | 7.273 | 7.724 | 914,712 | +0.43(+5.84%) |
Aug 06, 2002 | 7.251 | 7.405 | 7.203 | 7.298 | 745,877 | +0.16(+2.25%) |
Aug 05, 2002 | 7.440 | 7.528 | 7.109 | 7.137 | 534,037 | -0.25(-3.36%) |
Aug 02, 2002 | 7.785 | 7.785 | 7.306 | 7.386 | 493,762 | -0.34(-4.46%) |
Aug 01, 2002 | 7.812 | 7.922 | 7.691 | 7.731 | 656,226 | -0.08(-1.04%) |
Jul 31, 2002 | 8.240 | 8.240 | 7.715 | 7.812 | 805,492 | -0.55(-6.57%) |
Jul 30, 2002 | 8.416 | 8.678 | 8.240 | 8.361 | 660,094 | -0.05(-0.65%) |
Jul 29, 2002 | 7.735 | 8.482 | 7.706 | 8.416 | 559,976 | +0.68(+8.81%) |
Jul 26, 2002 | 7.796 | 8.069 | 7.669 | 7.735 | 318,328 | -0.01(-0.11%) |
Jul 25, 2002 | 7.691 | 8.172 | 7.427 | 7.744 | 383,177 | +0.04(+0.54%) |
Jul 24, 2002 | 7.153 | 8.065 | 6.999 | 7.702 | 866,928 | +0.49(+6.86%) |
Jul 23, 2002 | 7.405 | 7.405 | 7.186 | 7.208 | 504,001 | -0.18(-2.38%) |
Jul 22, 2002 | 7.768 | 7.922 | 7.201 | 7.383 | 815,276 | -0.49(-6.28%) |
Jul 19, 2002 | 8.082 | 8.119 | 7.801 | 7.878 | 625,963 | -0.20(-2.45%) |
Jul 17, 2002 | 8.559 | 8.669 | 8.021 | 8.075 | 1,167,964 | -1.38(-14.55%) |
Jul 12, 2002 | 9.339 | 9.605 | 9.306 | 9.451 | 279,874 | +0.11(+1.20%) |
Jul 11, 2002 | 9.284 | 9.394 | 9.014 | 9.339 | 504,229 | +0.11(+1.17%) |
Jul 10, 2002 | 9.482 | 9.537 | 9.229 | 9.231 | 273,275 | -0.20(-2.07%) |
Jul 09, 2002 | 9.669 | 9.884 | 9.427 | 9.427 | 239,599 | -0.24(-2.43%) |
Jul 08, 2002 | 9.904 | 9.904 | 9.662 | 9.662 | 290,568 | -0.24(-2.44%) |
Jul 05, 2002 | 9.647 | 9.981 | 9.647 | 9.904 | 144,260 | +0.34(+3.56%) |
Jul 04, 2002 | 9.119 | 9.653 | 9.097 | 9.563 | 586,598 | +0.00(+0.00%) |
Jul 03, 2002 | 9.119 | 9.653 | 9.097 | 9.563 | 586,598 | +0.47(+5.12%) |
Jul 02, 2002 | 9.735 | 9.774 | 9.086 | 9.097 | 576,814 | -0.61(-6.25%) |