Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.044 | 7.099 | 6.938 | 7.013 | 688,546 | -0.07(-1.05%) |
Sep 27, 2002 | 7.149 | 7.199 | 7.081 | 7.087 | 410,421 | -0.20(-2.73%) |
Sep 26, 2002 | 7.261 | 7.317 | 7.255 | 7.286 | 628,764 | +0.08(+1.12%) |
Sep 25, 2002 | 7.106 | 7.459 | 7.037 | 7.205 | 301,491 | +0.18(+2.56%) |
Sep 24, 2002 | 6.982 | 7.124 | 6.982 | 7.025 | 521,929 | -0.05(-0.70%) |
Sep 23, 2002 | 7.217 | 7.217 | 7.044 | 7.075 | 233,490 | -0.14(-1.89%) |
Sep 20, 2002 | 7.118 | 7.261 | 7.106 | 7.211 | 335,974 | -0.03(-0.43%) |
Sep 19, 2002 | 7.273 | 7.329 | 7.242 | 7.242 | 602,015 | -0.25(-3.31%) |
Sep 18, 2002 | 7.478 | 7.534 | 7.453 | 7.490 | 415,899 | -0.16(-2.03%) |
Sep 17, 2002 | 7.819 | 7.832 | 7.646 | 7.646 | 443,937 | -0.11(-1.44%) |
Sep 16, 2002 | 7.881 | 7.906 | 7.732 | 7.757 | 223,016 | -0.22(-2.72%) |
Sep 13, 2002 | 7.943 | 7.974 | 7.819 | 7.974 | 370,458 | -0.01(-0.16%) |
Sep 12, 2002 | 8.179 | 8.179 | 7.962 | 7.987 | 159,688 | -0.25(-3.01%) |
Sep 11, 2002 | 8.254 | 8.279 | 8.204 | 8.235 | 177,414 | +0.03(+0.38%) |
Sep 10, 2002 | 8.223 | 8.328 | 8.198 | 8.204 | 320,666 | +0.09(+1.07%) |
Sep 09, 2002 | 8.099 | 8.117 | 8.006 | 8.117 | 213,831 | +0.03(+0.38%) |
Sep 06, 2002 | 8.049 | 8.117 | 8.049 | 8.086 | 447,644 | +0.16(+2.04%) |
Sep 05, 2002 | 7.956 | 7.974 | 7.888 | 7.925 | 758,964 | -0.22(-2.67%) |
Sep 04, 2002 | 8.130 | 8.167 | 8.043 | 8.142 | 970,540 | +0.12(+1.47%) |
Sep 03, 2002 | 8.179 | 8.198 | 8.024 | 8.024 | 563,019 | -0.57(-6.64%) |
Aug 30, 2002 | 8.545 | 8.657 | 8.508 | 8.595 | 157,110 | -0.01(-0.14%) |
Aug 29, 2002 | 8.545 | 8.682 | 8.539 | 8.607 | 422,023 | -0.02(-0.29%) |
Aug 28, 2002 | 8.719 | 8.719 | 8.595 | 8.632 | 231,556 | -0.08(-0.93%) |
Aug 27, 2002 | 8.862 | 8.868 | 8.694 | 8.713 | 573,332 | -0.21(-2.36%) |
Aug 26, 2002 | 8.806 | 8.924 | 8.806 | 8.924 | 193,366 | +0.18(+2.06%) |
Aug 23, 2002 | 8.781 | 8.918 | 8.732 | 8.744 | 535,787 | -0.38(-4.15%) |
Aug 22, 2002 | 9.216 | 9.216 | 9.073 | 9.123 | 340,486 | -0.03(-0.34%) |
Aug 21, 2002 | 9.185 | 9.203 | 9.123 | 9.154 | 216,409 | +0.12(+1.30%) |
Aug 20, 2002 | 9.141 | 9.154 | 9.029 | 9.036 | 584,934 | -0.07(-0.82%) |
Aug 16, 2002 | 9.042 | 9.116 | 9.029 | 9.110 | 284,088 | +0.02(+0.20%) |
Aug 15, 2002 | 9.123 | 9.154 | 9.060 | 9.092 | 247,509 | +0.13(+1.45%) |
Aug 14, 2002 | 8.657 | 8.967 | 8.657 | 8.961 | 214,314 | +0.21(+2.41%) |
Aug 13, 2002 | 8.688 | 8.862 | 8.688 | 8.750 | 351,605 | +0.22(+2.55%) |
Aug 12, 2002 | 8.626 | 8.626 | 8.533 | 8.533 | 16,113 | +0.02(+0.22%) |
Aug 07, 2002 | 8.564 | 8.595 | 8.384 | 8.514 | 320,344 | +0.16(+1.93%) |
Aug 06, 2002 | 8.297 | 8.428 | 8.285 | 8.353 | 561,247 | +0.12(+1.43%) |
Aug 05, 2002 | 8.279 | 8.328 | 8.229 | 8.235 | 132,617 | -0.11(-1.26%) |
Aug 02, 2002 | 8.545 | 8.576 | 8.341 | 8.341 | 208,030 | -0.14(-1.68%) |
Aug 01, 2002 | 8.558 | 8.595 | 8.471 | 8.483 | 477,132 | -0.05(-0.58%) |
Jul 31, 2002 | 8.514 | 8.539 | 8.440 | 8.533 | 535,787 | +0.12(+1.40%) |
Jul 30, 2002 | 8.316 | 8.496 | 8.285 | 8.415 | 211,092 | +0.07(+0.82%) |
Jul 29, 2002 | 8.192 | 8.440 | 8.185 | 8.347 | 838,728 | +0.27(+3.38%) |
Jul 26, 2002 | 8.006 | 8.099 | 7.912 | 8.074 | 403,975 | +0.07(+0.85%) |
Jul 25, 2002 | 8.223 | 8.316 | 8.006 | 8.006 | 708,689 | -0.56(-6.59%) |
Jul 24, 2002 | 8.049 | 8.570 | 8.049 | 8.570 | 1,753,031 | +0.11(+1.32%) |
Jul 23, 2002 | 8.738 | 8.738 | 8.446 | 8.459 | 735,760 | +0.06(+0.66%) |
Jul 22, 2002 | 8.533 | 8.570 | 8.328 | 8.403 | 1,055,138 | -0.29(-3.29%) |
Jul 19, 2002 | 8.812 | 8.905 | 8.688 | 8.688 | 337,586 | -0.33(-3.65%) |
Jul 17, 2002 | 8.980 | 9.092 | 8.936 | 9.017 | 626,508 | -0.11(-1.16%) |
Jul 12, 2002 | 9.265 | 9.265 | 9.092 | 9.123 | 493,246 | -0.20(-2.13%) |
Jul 11, 2002 | 9.011 | 9.321 | 9.011 | 9.321 | 334,846 | +0.22(+2.39%) |
Jul 10, 2002 | 9.197 | 9.216 | 9.029 | 9.104 | 467,947 | -0.14(-1.54%) |
Jul 09, 2002 | 9.185 | 9.247 | 9.185 | 9.247 | 556,735 | +0.09(+0.95%) |
Jul 08, 2002 | 9.451 | 9.451 | 9.160 | 9.160 | 490,990 | -0.30(-3.21%) |
Jul 05, 2002 | 9.296 | 9.551 | 9.296 | 9.464 | 441,359 | +0.47(+5.17%) |
Jul 04, 2002 | 9.060 | 9.092 | 8.912 | 8.998 | 882,236 | +0.00(+0.00%) |
Jul 03, 2002 | 9.060 | 9.092 | 8.912 | 8.998 | 882,236 | +0.12(+1.40%) |
Jul 02, 2002 | 8.918 | 8.974 | 8.825 | 8.874 | 511,132 | -0.22(-2.39%) |