Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.985 | 8.033 | 7.772 | 7.977 | 156,206 | -0.03(-0.39%) |
Sep 27, 2002 | 8.202 | 8.205 | 8.005 | 8.008 | 93,372 | -0.14(-1.75%) |
Sep 26, 2002 | 7.923 | 8.262 | 7.826 | 8.150 | 197,627 | +0.27(+3.40%) |
Sep 25, 2002 | 7.478 | 7.991 | 7.478 | 7.882 | 83,372 | +0.25(+3.32%) |
Sep 24, 2002 | 7.207 | 7.635 | 7.108 | 7.629 | 161,120 | +0.42(+5.84%) |
Sep 23, 2002 | 7.692 | 7.740 | 6.994 | 7.207 | 117,593 | -0.42(-5.56%) |
Sep 20, 2002 | 7.626 | 7.729 | 7.549 | 7.632 | 195,170 | +0.08(+1.09%) |
Sep 19, 2002 | 7.686 | 7.689 | 7.521 | 7.549 | 137,952 | -0.11(-1.49%) |
Sep 18, 2002 | 7.552 | 7.692 | 7.507 | 7.663 | 175,512 | +0.03(+0.41%) |
Sep 17, 2002 | 7.606 | 7.663 | 7.512 | 7.632 | 168,492 | +0.03(+0.34%) |
Sep 16, 2002 | 7.438 | 7.606 | 7.438 | 7.606 | 131,985 | +0.06(+0.79%) |
Sep 13, 2002 | 7.601 | 7.692 | 7.450 | 7.546 | 279,065 | -0.15(-1.89%) |
Sep 12, 2002 | 7.415 | 7.700 | 7.364 | 7.692 | 212,019 | +0.26(+3.53%) |
Sep 11, 2002 | 7.435 | 7.561 | 7.364 | 7.430 | 124,613 | +0.00(+0.00%) |
Sep 10, 2002 | 8.301 | 8.301 | 7.407 | 7.430 | 464,044 | -0.87(-10.50%) |
Sep 09, 2002 | 8.304 | 8.390 | 8.262 | 8.301 | 192,537 | -0.13(-1.55%) |
Sep 06, 2002 | 8.370 | 8.507 | 8.364 | 8.432 | 189,444 | -0.07(-0.87%) |
Sep 05, 2002 | 8.666 | 8.666 | 8.375 | 8.507 | 172,002 | -0.18(-2.10%) |
Sep 04, 2002 | 8.435 | 8.689 | 8.307 | 8.689 | 214,518 | +0.13(+1.50%) |
Sep 03, 2002 | 8.774 | 8.774 | 8.475 | 8.561 | 287,700 | -0.24(-2.75%) |
Aug 30, 2002 | 8.965 | 8.965 | 8.726 | 8.803 | 204,823 | -0.11(-1.28%) |
Aug 29, 2002 | 9.116 | 9.116 | 8.865 | 8.917 | 146,728 | -0.19(-2.03%) |
Aug 28, 2002 | 9.073 | 9.102 | 8.945 | 9.102 | 112,328 | +0.09(+0.95%) |
Aug 27, 2002 | 8.917 | 9.065 | 8.902 | 9.016 | 180,075 | +0.10(+1.12%) |
Aug 26, 2002 | 8.757 | 8.940 | 8.717 | 8.917 | 210,499 | +0.20(+2.29%) |
Aug 23, 2002 | 8.732 | 8.803 | 8.672 | 8.717 | 154,275 | +0.03(+0.33%) |
Aug 22, 2002 | 8.529 | 8.817 | 8.492 | 8.689 | 276,958 | +0.17(+2.01%) |
Aug 21, 2002 | 8.489 | 8.524 | 8.404 | 8.518 | 130,230 | +0.04(+0.50%) |
Aug 20, 2002 | 8.447 | 8.484 | 8.347 | 8.475 | 233,572 | +0.30(+3.66%) |
Aug 16, 2002 | 8.375 | 8.375 | 8.091 | 8.176 | 281,522 | -0.14(-1.71%) |
Aug 15, 2002 | 8.205 | 8.404 | 7.994 | 8.318 | 225,779 | +0.09(+1.14%) |
Aug 14, 2002 | 7.663 | 8.224 | 7.524 | 8.224 | 179,724 | +0.58(+7.52%) |
Aug 13, 2002 | 7.606 | 7.695 | 7.310 | 7.649 | 185,341 | +0.06(+0.75%) |
Aug 12, 2002 | 7.507 | 7.683 | 7.264 | 7.592 | 131,634 | +0.47(+6.60%) |
Aug 07, 2002 | 7.321 | 7.321 | 7.065 | 7.122 | 101,446 | -0.18(-2.50%) |
Aug 06, 2002 | 7.122 | 7.304 | 6.994 | 7.304 | 227,113 | +0.42(+6.08%) |
Aug 05, 2002 | 7.071 | 7.071 | 6.823 | 6.886 | 56,515 | +0.01(+0.08%) |
Aug 02, 2002 | 6.980 | 7.122 | 6.789 | 6.880 | 52,864 | -0.24(-3.40%) |
Aug 01, 2002 | 7.039 | 7.165 | 7.005 | 7.122 | 143,218 | +0.01(+0.16%) |
Jul 31, 2002 | 6.837 | 7.205 | 6.837 | 7.111 | 269,587 | +0.16(+2.30%) |
Jul 30, 2002 | 6.752 | 7.022 | 6.752 | 6.951 | 303,636 | -0.02(-0.29%) |
Jul 29, 2002 | 6.487 | 6.974 | 6.327 | 6.971 | 165,631 | +0.49(+7.56%) |
Jul 26, 2002 | 6.096 | 6.481 | 6.096 | 6.481 | 110,923 | +0.42(+6.96%) |
Jul 25, 2002 | 5.974 | 6.156 | 5.974 | 6.059 | 73,673 | +0.08(+1.33%) |
Jul 24, 2002 | 5.911 | 5.982 | 5.883 | 5.980 | 127,071 | +0.07(+1.16%) |
Jul 23, 2002 | 6.196 | 6.225 | 5.911 | 5.911 | 4,352,713 | -0.20(-3.26%) |
Jul 22, 2002 | 6.125 | 6.239 | 6.008 | 6.111 | 48,441 | -0.01(-0.23%) |
Jul 19, 2002 | 6.581 | 6.678 | 6.068 | 6.125 | 137,601 | -0.71(-10.42%) |
Jul 17, 2002 | 6.780 | 7.037 | 6.606 | 6.837 | 74,066 | -0.26(-3.61%) |
Jul 12, 2002 | 7.179 | 7.207 | 7.082 | 7.094 | 54,408 | -0.03(-0.40%) |
Jul 11, 2002 | 7.236 | 7.239 | 7.102 | 7.122 | 111,977 | -0.07(-0.99%) |
Jul 10, 2002 | 7.173 | 7.253 | 7.022 | 7.193 | 91,968 | +0.00(+0.00%) |
Jul 09, 2002 | 7.165 | 7.193 | 7.165 | 7.193 | 77,927 | +0.03(+0.40%) |
Jul 08, 2002 | 7.364 | 7.364 | 7.165 | 7.165 | 66,343 | -0.11(-1.57%) |
Jul 05, 2002 | 7.264 | 7.401 | 7.122 | 7.279 | 106,009 | +0.01(+0.20%) |
Jul 04, 2002 | 7.222 | 7.378 | 7.051 | 7.264 | 110,923 | +0.00(+0.00%) |
Jul 03, 2002 | 7.222 | 7.378 | 7.051 | 7.264 | 110,923 | -0.01(-0.12%) |
Jul 02, 2002 | 7.321 | 7.350 | 7.193 | 7.273 | 78,980 | -0.07(-1.01%) |