Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.181 | 8.181 | 7.555 | 7.581 | 1,404,853 | -0.60(-7.31%) |
Sep 27, 2002 | 8.581 | 8.581 | 7.929 | 8.179 | 456,304 | -0.51(-5.83%) |
Sep 26, 2002 | 8.819 | 8.831 | 8.505 | 8.685 | 504,179 | -0.12(-1.31%) |
Sep 25, 2002 | 8.511 | 8.820 | 8.507 | 8.800 | 514,076 | +0.30(+3.47%) |
Sep 24, 2002 | 8.255 | 8.537 | 8.214 | 8.505 | 217,311 | +0.22(+2.65%) |
Sep 23, 2002 | 8.335 | 8.346 | 8.240 | 8.285 | 371,843 | -0.07(-0.81%) |
Sep 20, 2002 | 8.257 | 8.472 | 8.127 | 8.353 | 198,345 | +0.27(+3.39%) |
Sep 19, 2002 | 8.079 | 8.190 | 8.016 | 8.079 | 203,983 | -0.04(-0.53%) |
Sep 18, 2002 | 8.257 | 8.257 | 7.983 | 8.122 | 149,090 | -0.15(-1.86%) |
Sep 17, 2002 | 8.472 | 8.548 | 8.255 | 8.277 | 391,397 | -0.20(-2.37%) |
Sep 16, 2002 | 8.127 | 8.602 | 7.929 | 8.477 | 425,128 | +0.30(+3.70%) |
Sep 13, 2002 | 7.975 | 8.190 | 7.901 | 8.175 | 372,639 | +0.20(+2.53%) |
Sep 12, 2002 | 8.290 | 8.364 | 7.914 | 7.973 | 481,968 | -0.39(-4.70%) |
Sep 11, 2002 | 8.320 | 8.579 | 8.320 | 8.366 | 60,878 | -0.06(-0.72%) |
Sep 10, 2002 | 8.270 | 8.463 | 8.266 | 8.427 | 174,811 | +0.08(+0.91%) |
Sep 09, 2002 | 8.287 | 8.424 | 8.017 | 8.350 | 212,766 | +0.07(+0.79%) |
Sep 06, 2002 | 7.734 | 8.320 | 7.734 | 8.285 | 278,298 | +0.44(+5.65%) |
Sep 05, 2002 | 7.968 | 8.007 | 7.842 | 7.843 | 165,834 | -0.28(-3.39%) |
Sep 04, 2002 | 7.866 | 8.144 | 7.749 | 8.118 | 448,804 | +0.25(+3.18%) |
Sep 03, 2002 | 8.185 | 8.287 | 7.788 | 7.868 | 485,593 | -0.38(-4.56%) |
Aug 30, 2002 | 8.472 | 8.516 | 8.222 | 8.244 | 506,092 | -0.26(-3.04%) |
Aug 29, 2002 | 8.820 | 8.863 | 8.427 | 8.503 | 458,218 | -0.33(-3.74%) |
Aug 28, 2002 | 8.920 | 9.013 | 8.809 | 8.833 | 334,673 | -0.10(-1.17%) |
Aug 27, 2002 | 9.124 | 9.143 | 8.776 | 8.937 | 338,632 | -0.11(-1.22%) |
Aug 26, 2002 | 8.744 | 9.135 | 8.602 | 9.048 | 522,477 | +0.27(+3.04%) |
Aug 23, 2002 | 8.700 | 8.798 | 8.650 | 8.781 | 209,779 | +0.00(+0.00%) |
Aug 22, 2002 | 8.563 | 8.837 | 8.529 | 8.781 | 328,701 | +0.17(+1.99%) |
Aug 21, 2002 | 8.346 | 8.689 | 8.294 | 8.609 | 278,584 | +0.28(+3.42%) |
Aug 20, 2002 | 8.409 | 8.472 | 8.205 | 8.324 | 17,734,308 | -0.14(-1.62%) |
Aug 16, 2002 | 8.307 | 8.526 | 8.255 | 8.461 | 242,057 | +0.19(+2.34%) |
Aug 15, 2002 | 8.357 | 8.435 | 8.168 | 8.268 | 242,385 | -0.04(-0.50%) |
Aug 14, 2002 | 8.624 | 8.624 | 7.986 | 8.309 | 480,587 | -0.27(-3.16%) |
Aug 13, 2002 | 8.429 | 8.755 | 8.421 | 8.581 | 263,022 | -0.10(-1.20%) |
Aug 12, 2002 | 8.728 | 8.800 | 8.355 | 8.685 | 231,758 | -0.17(-1.96%) |
Aug 07, 2002 | 8.798 | 8.926 | 8.490 | 8.859 | 296,799 | +0.11(+1.24%) |
Aug 06, 2002 | 8.548 | 8.998 | 8.277 | 8.750 | 403,826 | +0.28(+3.26%) |
Aug 05, 2002 | 8.431 | 8.665 | 7.959 | 8.474 | 427,073 | +0.01(+0.15%) |
Aug 02, 2002 | 8.735 | 8.854 | 8.266 | 8.461 | 337,281 | -0.27(-3.04%) |
Aug 01, 2002 | 8.904 | 8.970 | 8.648 | 8.726 | 271,135 | -0.16(-1.78%) |
Jul 31, 2002 | 9.204 | 9.243 | 8.657 | 8.885 | 382,651 | -0.34(-3.72%) |
Jul 30, 2002 | 8.907 | 9.317 | 8.809 | 9.228 | 393,354 | +0.30(+3.36%) |
Jul 29, 2002 | 8.774 | 9.307 | 8.765 | 8.928 | 348,034 | +0.18(+2.11%) |
Jul 26, 2002 | 9.341 | 9.419 | 8.563 | 8.744 | 557,074 | -0.41(-4.51%) |
Jul 25, 2002 | 8.915 | 9.558 | 8.820 | 9.156 | 1,155,950 | +0.27(+3.01%) |
Jul 24, 2002 | 8.581 | 9.156 | 8.270 | 8.889 | 610,634 | +0.29(+3.39%) |
Jul 23, 2002 | 8.904 | 8.904 | 8.505 | 8.598 | 235,936 | -0.14(-1.57%) |
Jul 22, 2002 | 8.909 | 9.124 | 8.711 | 8.735 | 206,317 | -0.26(-2.87%) |
Jul 19, 2002 | 8.952 | 9.226 | 8.700 | 8.993 | 212,558 | -0.17(-1.80%) |
Jul 17, 2002 | 9.124 | 9.426 | 8.987 | 9.159 | 366,654 | +0.88(+10.63%) |
Jul 12, 2002 | 8.448 | 8.624 | 8.225 | 8.279 | 182,867 | -0.13(-1.52%) |
Jul 11, 2002 | 8.175 | 8.470 | 7.983 | 8.407 | 266,417 | +0.11(+1.31%) |
Jul 10, 2002 | 8.692 | 8.692 | 8.159 | 8.298 | 290,354 | -0.34(-3.95%) |
Jul 09, 2002 | 8.626 | 8.639 | 8.626 | 8.639 | 194,490 | +0.01(+0.15%) |
Jul 08, 2002 | 8.668 | 8.668 | 8.626 | 8.626 | 166,870 | -0.04(-0.48%) |
Jul 05, 2002 | 8.557 | 8.702 | 8.480 | 8.668 | 68,474 | +0.19(+2.23%) |
Jul 04, 2002 | 8.122 | 8.581 | 8.038 | 8.479 | 377,932 | +0.00(+0.00%) |
Jul 03, 2002 | 8.122 | 8.581 | 8.038 | 8.479 | 377,932 | +0.44(+5.43%) |
Jul 02, 2002 | 8.559 | 8.683 | 7.907 | 8.042 | 286,326 | -0.55(-6.35%) |