Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.933 | 7.933 | 7.594 | 7.594 | 12,512 | -0.18(-2.37%) |
Sep 27, 2002 | 8.091 | 8.091 | 7.743 | 7.778 | 34,239 | -0.21(-2.57%) |
Sep 26, 2002 | 8.020 | 8.020 | 7.920 | 7.983 | 42,411 | -0.00(-0.01%) |
Sep 25, 2002 | 8.055 | 8.055 | 7.892 | 7.984 | 51,429 | -0.06(-0.79%) |
Sep 24, 2002 | 7.969 | 8.048 | 7.828 | 8.048 | 27,757 | +0.20(+2.53%) |
Sep 23, 2002 | 7.878 | 8.013 | 7.835 | 7.849 | 16,908 | -0.22(-2.73%) |
Sep 20, 2002 | 8.474 | 8.481 | 7.814 | 8.069 | 70,733 | +0.11(+1.43%) |
Sep 19, 2002 | 8.126 | 8.127 | 7.956 | 7.956 | 22,614 | -0.07(-0.88%) |
Sep 18, 2002 | 8.055 | 8.162 | 7.991 | 8.027 | 22,262 | -0.03(-0.35%) |
Sep 17, 2002 | 8.133 | 8.155 | 8.020 | 8.055 | 15,781 | +0.02(+0.27%) |
Sep 16, 2002 | 8.338 | 8.481 | 8.034 | 8.034 | 30,716 | -0.23(-2.82%) |
Sep 13, 2002 | 8.105 | 8.268 | 8.041 | 8.267 | 15,640 | +0.14(+1.74%) |
Sep 12, 2002 | 8.339 | 8.495 | 8.126 | 8.126 | 36,071 | -0.31(-3.62%) |
Sep 11, 2002 | 8.404 | 8.445 | 8.339 | 8.431 | 6,622 | +0.03(+0.34%) |
Sep 10, 2002 | 8.431 | 8.516 | 8.375 | 8.403 | 26,067 | -0.11(-1.33%) |
Sep 09, 2002 | 8.254 | 8.546 | 8.254 | 8.516 | 24,798 | +0.09(+1.01%) |
Sep 06, 2002 | 8.282 | 8.502 | 8.162 | 8.431 | 36,040 | +0.39(+4.85%) |
Sep 05, 2002 | 8.375 | 8.474 | 8.041 | 8.041 | 15,471 | -0.39(-4.63%) |
Sep 04, 2002 | 8.331 | 8.438 | 8.190 | 8.431 | 16,485 | +0.22(+2.68%) |
Sep 03, 2002 | 7.991 | 8.346 | 7.991 | 8.211 | 28,485 | +0.23(+2.84%) |
Aug 30, 2002 | 8.161 | 8.339 | 7.984 | 7.984 | 25,895 | -0.09(-1.14%) |
Aug 29, 2002 | 8.126 | 8.254 | 8.035 | 8.076 | 86,866 | -0.05(-0.61%) |
Aug 28, 2002 | 8.403 | 8.481 | 8.091 | 8.126 | 39,734 | -0.07(-0.87%) |
Aug 27, 2002 | 8.367 | 8.481 | 8.020 | 8.197 | 28,335 | -0.32(-3.75%) |
Aug 26, 2002 | 8.055 | 8.538 | 7.963 | 8.516 | 35,084 | +0.33(+3.99%) |
Aug 23, 2002 | 8.339 | 8.353 | 7.970 | 8.190 | 16,864 | +0.08(+0.96%) |
Aug 22, 2002 | 8.304 | 8.417 | 7.842 | 8.112 | 27,898 | +0.06(+0.79%) |
Aug 21, 2002 | 8.233 | 8.268 | 7.984 | 8.048 | 17,894 | -0.01(-0.09%) |
Aug 20, 2002 | 8.339 | 8.474 | 7.665 | 8.055 | 88,454 | -0.26(-3.07%) |
Aug 16, 2002 | 8.296 | 8.325 | 8.055 | 8.311 | 17,894 | +0.23(+2.81%) |
Aug 15, 2002 | 8.374 | 8.396 | 8.049 | 8.084 | 30,294 | -0.08(-0.96%) |
Aug 14, 2002 | 8.417 | 8.516 | 7.984 | 8.162 | 80,455 | -0.01(-0.09%) |
Aug 13, 2002 | 8.346 | 8.502 | 8.162 | 8.169 | 29,730 | -0.30(-3.52%) |
Aug 12, 2002 | 8.289 | 8.545 | 8.289 | 8.467 | 34,944 | -0.08(-0.99%) |
Aug 07, 2002 | 8.509 | 8.587 | 8.396 | 8.551 | 20,328 | +0.03(+0.32%) |
Aug 06, 2002 | 8.304 | 8.615 | 8.197 | 8.524 | 29,730 | +0.36(+4.43%) |
Aug 05, 2002 | 8.516 | 8.552 | 8.162 | 8.162 | 71,578 | -0.22(-2.62%) |
Aug 02, 2002 | 8.488 | 8.637 | 8.382 | 8.382 | 31,377 | -0.06(-0.66%) |
Aug 01, 2002 | 8.382 | 8.559 | 8.375 | 8.438 | 23,433 | +0.03(+0.33%) |
Jul 31, 2002 | 8.694 | 8.694 | 8.410 | 8.410 | 28,744 | -0.35(-4.05%) |
Jul 30, 2002 | 8.729 | 8.765 | 8.481 | 8.765 | 24,235 | -0.06(-0.72%) |
Jul 29, 2002 | 8.453 | 8.829 | 8.453 | 8.829 | 32,125 | +0.28(+3.24%) |
Jul 26, 2002 | 8.629 | 8.694 | 8.523 | 8.552 | 38,043 | -0.07(-0.82%) |
Jul 25, 2002 | 8.502 | 8.694 | 8.410 | 8.623 | 18,599 | +0.09(+1.00%) |
Jul 24, 2002 | 8.162 | 8.587 | 8.162 | 8.538 | 49,879 | +0.27(+3.26%) |
Jul 23, 2002 | 8.552 | 8.623 | 8.162 | 8.268 | 58,334 | -0.25(-2.92%) |
Jul 22, 2002 | 8.431 | 8.516 | 8.268 | 8.516 | 35,789 | -0.07(-0.83%) |
Jul 19, 2002 | 8.644 | 8.658 | 8.375 | 8.587 | 42,552 | -0.04(-0.41%) |
Jul 17, 2002 | 8.587 | 8.744 | 8.453 | 8.623 | 37,762 | -0.25(-2.80%) |
Jul 12, 2002 | 8.516 | 8.871 | 8.516 | 8.871 | 49,738 | +0.16(+1.79%) |
Jul 11, 2002 | 8.729 | 8.736 | 8.445 | 8.715 | 39,593 | +0.05(+0.57%) |
Jul 10, 2002 | 8.580 | 8.751 | 8.552 | 8.666 | 44,525 | +0.14(+1.59%) |
Jul 09, 2002 | 8.197 | 8.531 | 8.197 | 8.531 | 30,435 | +0.33(+3.98%) |
Jul 08, 2002 | 8.708 | 8.708 | 8.204 | 8.204 | 46,357 | -0.50(-5.79%) |
Jul 05, 2002 | 8.538 | 8.751 | 8.538 | 8.708 | 12,822 | +0.09(+0.99%) |
Jul 04, 2002 | 8.311 | 8.687 | 8.311 | 8.623 | 32,266 | +0.00(+0.00%) |
Jul 03, 2002 | 8.311 | 8.687 | 8.311 | 8.623 | 32,266 | +0.14(+1.67%) |
Jul 02, 2002 | 8.410 | 8.800 | 8.410 | 8.481 | 23,249 | +0.07(+0.84%) |