Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.924 | 7.973 | 7.846 | 7.899 | 209,165 | -0.04(-0.49%) |
Sep 27, 2002 | 7.963 | 8.002 | 7.914 | 7.939 | 175,494 | -0.04(-0.49%) |
Sep 26, 2002 | 7.885 | 8.007 | 7.865 | 7.978 | 3,713,955 | +0.09(+1.18%) |
Sep 25, 2002 | 7.895 | 7.939 | 7.865 | 7.885 | 228,959 | +0.03(+0.37%) |
Sep 24, 2002 | 7.944 | 7.944 | 7.792 | 7.855 | 287,933 | -0.09(-1.11%) |
Sep 23, 2002 | 7.865 | 7.983 | 7.841 | 7.944 | 268,955 | +0.06(+0.81%) |
Sep 20, 2002 | 7.860 | 7.880 | 7.826 | 7.880 | 205,900 | +0.05(+0.69%) |
Sep 19, 2002 | 7.880 | 7.885 | 7.816 | 7.826 | 252,222 | -0.07(-0.87%) |
Sep 18, 2002 | 7.851 | 7.914 | 7.841 | 7.895 | 245,488 | +0.03(+0.37%) |
Sep 17, 2002 | 7.880 | 7.899 | 7.792 | 7.865 | 221,204 | +0.03(+0.38%) |
Sep 16, 2002 | 7.841 | 7.890 | 7.757 | 7.836 | 238,346 | -0.03(-0.37%) |
Sep 13, 2002 | 7.855 | 7.865 | 7.821 | 7.865 | 110,194 | +0.05(+0.63%) |
Sep 12, 2002 | 7.836 | 7.860 | 7.752 | 7.816 | 176,923 | -0.04(-0.50%) |
Sep 11, 2002 | 7.865 | 7.865 | 7.792 | 7.855 | 170,597 | +0.03(+0.38%) |
Sep 10, 2002 | 7.885 | 7.885 | 7.767 | 7.826 | 198,349 | -0.05(-0.68%) |
Sep 09, 2002 | 7.816 | 7.880 | 7.694 | 7.880 | 294,463 | +0.07(+0.88%) |
Sep 06, 2002 | 7.635 | 7.816 | 7.635 | 7.811 | 122,438 | +0.13(+1.66%) |
Sep 05, 2002 | 7.743 | 7.801 | 7.625 | 7.684 | 186,514 | -0.08(-1.01%) |
Sep 04, 2002 | 7.718 | 7.811 | 7.694 | 7.762 | 40,812 | +0.03(+0.38%) |
Sep 03, 2002 | 7.772 | 7.772 | 7.630 | 7.733 | 443,225 | +0.03(+0.45%) |
Aug 30, 2002 | 7.797 | 7.841 | 7.699 | 7.699 | 368,946 | -0.09(-1.19%) |
Aug 29, 2002 | 7.752 | 7.841 | 7.743 | 7.792 | 128,968 | +0.02(+0.32%) |
Aug 28, 2002 | 7.699 | 7.841 | 7.699 | 7.767 | 214,062 | +0.04(+0.51%) |
Aug 27, 2002 | 7.738 | 7.836 | 7.718 | 7.728 | 219,164 | -0.11(-1.38%) |
Aug 26, 2002 | 7.752 | 7.836 | 7.645 | 7.836 | 173,249 | +0.12(+1.52%) |
Aug 23, 2002 | 7.772 | 7.821 | 7.708 | 7.718 | 160,393 | -0.11(-1.44%) |
Aug 22, 2002 | 7.816 | 7.841 | 7.703 | 7.831 | 187,942 | -0.02(-0.25%) |
Aug 21, 2002 | 7.743 | 7.870 | 7.723 | 7.851 | 280,383 | +0.07(+0.88%) |
Aug 20, 2002 | 7.762 | 7.821 | 7.650 | 7.782 | 228,142 | -0.01(-0.13%) |
Aug 16, 2002 | 7.694 | 7.836 | 7.694 | 7.792 | 256,711 | +0.10(+1.27%) |
Aug 15, 2002 | 7.816 | 7.826 | 7.547 | 7.694 | 267,527 | -0.07(-0.95%) |
Aug 14, 2002 | 7.694 | 7.767 | 7.596 | 7.767 | 374,252 | +0.17(+2.26%) |
Aug 13, 2002 | 7.767 | 7.792 | 7.596 | 7.596 | 233,244 | -0.15(-1.90%) |
Aug 12, 2002 | 7.787 | 7.787 | 7.650 | 7.743 | 353,233 | +0.07(+0.96%) |
Aug 07, 2002 | 7.552 | 7.679 | 7.424 | 7.669 | 245,488 | +0.12(+1.56%) |
Aug 06, 2002 | 7.532 | 7.625 | 7.498 | 7.552 | 181,820 | +0.03(+0.39%) |
Aug 05, 2002 | 7.527 | 7.542 | 7.375 | 7.522 | 276,506 | -0.01(-0.13%) |
Aug 02, 2002 | 7.939 | 7.939 | 7.473 | 7.532 | 592,396 | -0.38(-4.83%) |
Aug 01, 2002 | 7.841 | 7.914 | 7.645 | 7.914 | 573,418 | -0.02(-0.25%) |
Jul 31, 2002 | 7.934 | 7.958 | 7.816 | 7.934 | 268,547 | -0.07(-0.92%) |
Jul 30, 2002 | 7.841 | 8.037 | 7.473 | 8.007 | 780,746 | +0.12(+1.49%) |
Jul 29, 2002 | 7.390 | 7.890 | 7.370 | 7.890 | 1,012,767 | +0.34(+4.55%) |
Jul 26, 2002 | 7.351 | 7.571 | 7.228 | 7.547 | 557,297 | +0.29(+4.05%) |
Jul 25, 2002 | 6.861 | 7.326 | 6.738 | 7.253 | 346,703 | +0.39(+5.71%) |
Jul 24, 2002 | 6.606 | 6.861 | 6.175 | 6.861 | 800,337 | +0.24(+3.55%) |
Jul 23, 2002 | 6.763 | 6.890 | 6.518 | 6.625 | 424,452 | -0.16(-2.38%) |
Jul 22, 2002 | 6.934 | 7.008 | 6.420 | 6.787 | 819,518 | -0.12(-1.77%) |
Jul 19, 2002 | 7.106 | 7.125 | 6.885 | 6.910 | 373,232 | -0.32(-4.41%) |
Jul 17, 2002 | 7.209 | 7.351 | 7.174 | 7.228 | 213,450 | -0.02(-0.34%) |
Jul 12, 2002 | 7.449 | 7.581 | 7.130 | 7.253 | 225,082 | -0.20(-2.63%) |
Jul 11, 2002 | 7.341 | 7.571 | 7.321 | 7.449 | 493,425 | -0.13(-1.68%) |
Jul 10, 2002 | 7.620 | 7.669 | 7.468 | 7.576 | 172,433 | -0.00(-0.06%) |
Jul 09, 2002 | 7.659 | 7.659 | 7.581 | 7.581 | 176,106 | -0.08(-1.02%) |
Jul 08, 2002 | 7.669 | 7.669 | 7.659 | 7.659 | 179,575 | -0.01(-0.13%) |
Jul 05, 2002 | 7.522 | 7.679 | 7.522 | 7.669 | 82,237 | +0.12(+1.62%) |
Jul 04, 2002 | 7.620 | 7.689 | 7.473 | 7.547 | 323,032 | +0.00(+0.00%) |
Jul 03, 2002 | 7.620 | 7.689 | 7.473 | 7.547 | 323,032 | -0.10(-1.35%) |
Jul 02, 2002 | 7.816 | 7.816 | 7.458 | 7.650 | 319,359 | -0.15(-1.95%) |