Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.321 | 8.373 | 8.082 | 8.273 | 15,889,936 | -0.05(-0.60%) |
Sep 27, 2002 | 8.414 | 8.524 | 8.259 | 8.323 | 16,358,254 | -0.09(-1.08%) |
Sep 26, 2002 | 8.400 | 8.443 | 8.311 | 8.414 | 19,558,770 | +0.07(+0.89%) |
Sep 25, 2002 | 8.366 | 8.435 | 8.186 | 8.340 | 17,644,166 | +0.09(+1.15%) |
Sep 24, 2002 | 8.263 | 8.478 | 8.196 | 8.246 | 29,001,978 | -0.11(-1.28%) |
Sep 23, 2002 | 8.005 | 8.429 | 7.942 | 8.352 | 21,080,150 | +0.30(+3.69%) |
Sep 20, 2002 | 7.907 | 8.065 | 7.906 | 8.055 | 22,974,088 | +0.15(+1.89%) |
Sep 19, 2002 | 8.005 | 8.108 | 7.902 | 7.906 | 14,188,098 | -0.24(-2.95%) |
Sep 18, 2002 | 8.151 | 8.208 | 8.105 | 8.146 | 2,386,706 | -0.14(-1.68%) |
Sep 17, 2002 | 8.563 | 8.569 | 8.211 | 8.285 | 16,618,173 | -0.14(-1.61%) |
Sep 16, 2002 | 8.601 | 8.601 | 8.347 | 8.421 | 11,939,937 | -0.01(-0.12%) |
Sep 13, 2002 | 8.349 | 8.551 | 8.332 | 8.431 | 15,975,799 | -0.03(-0.32%) |
Sep 12, 2002 | 8.684 | 8.689 | 8.428 | 8.459 | 12,885,596 | -0.27(-3.07%) |
Sep 11, 2002 | 8.950 | 9.421 | 8.692 | 8.727 | 9,465,329 | -0.08(-0.86%) |
Sep 10, 2002 | 8.833 | 8.847 | 8.706 | 8.802 | 11,372,657 | -0.07(-0.83%) |
Sep 09, 2002 | 8.778 | 8.907 | 8.718 | 8.876 | 14,418,619 | +0.03(+0.33%) |
Sep 06, 2002 | 8.821 | 8.905 | 8.782 | 8.847 | 11,358,686 | +0.11(+1.26%) |
Sep 05, 2002 | 8.660 | 8.764 | 8.555 | 8.737 | 2,212,069 | -0.02(-0.24%) |
Sep 04, 2002 | 8.795 | 8.838 | 8.667 | 8.758 | 14,297,828 | -0.02(-0.23%) |
Sep 03, 2002 | 8.898 | 8.898 | 8.718 | 8.778 | 17,028,570 | -0.19(-2.09%) |
Aug 30, 2002 | 8.873 | 9.103 | 8.845 | 8.965 | 12,706,011 | +0.09(+1.05%) |
Aug 29, 2002 | 8.864 | 8.940 | 8.813 | 8.873 | 11,331,326 | -0.07(-0.77%) |
Aug 28, 2002 | 9.019 | 9.044 | 8.876 | 8.941 | 11,092,074 | -0.11(-1.23%) |
Aug 27, 2002 | 9.020 | 9.082 | 8.981 | 9.053 | 11,414,279 | +0.03(+0.38%) |
Aug 26, 2002 | 8.929 | 9.060 | 8.845 | 9.019 | 9,784,624 | +0.15(+1.67%) |
Aug 23, 2002 | 8.907 | 8.933 | 8.797 | 8.871 | 10,501,218 | -0.05(-0.56%) |
Aug 22, 2002 | 8.849 | 8.964 | 8.795 | 8.921 | 11,989,999 | +0.07(+0.82%) |
Aug 21, 2002 | 8.941 | 8.953 | 8.764 | 8.849 | 11,150,868 | -0.02(-0.23%) |
Aug 20, 2002 | 8.924 | 8.984 | 8.806 | 8.869 | 12,613,745 | +0.04(+0.45%) |
Aug 16, 2002 | 8.761 | 8.902 | 8.713 | 8.830 | 9,715,933 | -0.04(-0.48%) |
Aug 15, 2002 | 8.898 | 8.959 | 8.799 | 8.873 | 15,225,733 | +0.02(+0.19%) |
Aug 14, 2002 | 8.630 | 8.847 | 8.555 | 8.856 | 17,741,380 | +0.23(+2.61%) |
Aug 13, 2002 | 8.692 | 8.898 | 8.620 | 8.630 | 15,869,853 | -0.17(-1.97%) |
Aug 12, 2002 | 8.692 | 8.849 | 8.667 | 8.804 | 11,899,188 | +0.24(+2.75%) |
Aug 07, 2002 | 8.426 | 8.588 | 8.338 | 8.569 | 20,571,374 | +0.15(+1.82%) |
Aug 06, 2002 | 8.311 | 8.565 | 8.280 | 8.416 | 17,837,430 | +0.15(+1.87%) |
Aug 05, 2002 | 8.445 | 8.445 | 8.213 | 8.261 | 15,508,936 | -0.14(-1.68%) |
Aug 02, 2002 | 8.478 | 16.96 | 8.332 | 8.402 | 12,290,375 | -0.08(-0.89%) |
Aug 01, 2002 | 8.675 | 8.709 | 8.460 | 8.478 | 16,680,460 | -0.26(-2.97%) |
Jul 31, 2002 | 8.546 | 8.744 | 8.507 | 8.737 | 22,259,532 | +0.20(+2.33%) |
Jul 30, 2002 | 8.486 | 8.570 | 8.314 | 8.538 | 17,187,490 | +0.03(+0.30%) |
Jul 29, 2002 | 8.366 | 8.517 | 8.290 | 8.512 | 14,772,550 | +0.32(+3.88%) |
Jul 26, 2002 | 8.057 | 8.204 | 7.906 | 8.194 | 17,289,070 | +0.22(+2.71%) |
Jul 25, 2002 | 7.722 | 8.055 | 7.670 | 7.978 | 25,847,742 | +0.17(+2.20%) |
Jul 24, 2002 | 7.146 | 7.875 | 7.129 | 7.806 | 29,327,386 | +0.48(+6.59%) |
Jul 23, 2002 | 7.629 | 7.696 | 7.239 | 7.323 | 33,165,326 | -0.31(-4.01%) |
Jul 22, 2002 | 7.644 | 7.790 | 7.473 | 7.629 | 25,924,582 | -0.11(-1.38%) |
Jul 19, 2002 | 7.687 | 7.859 | 7.679 | 7.735 | 25,630,318 | -0.47(-5.74%) |
Jul 17, 2002 | 8.194 | 8.417 | 8.141 | 8.206 | 18,991,782 | -0.06(-0.69%) |
Jul 12, 2002 | 8.417 | 8.424 | 8.203 | 8.263 | 13,878,117 | -0.11(-1.33%) |
Jul 11, 2002 | 8.383 | 8.429 | 8.199 | 8.375 | 26,162,962 | -0.06(-0.67%) |
Jul 10, 2002 | 8.641 | 8.684 | 8.407 | 8.431 | 21,160,774 | -0.20(-2.35%) |
Jul 09, 2002 | 8.787 | 8.885 | 8.629 | 8.634 | 18,614,856 | -0.10(-1.20%) |
Jul 08, 2002 | 8.660 | 8.718 | 8.653 | 8.739 | 11,099,641 | +0.08(+0.91%) |
Jul 05, 2002 | 8.521 | 8.660 | 8.469 | 8.660 | 6,112,588 | +0.23(+2.69%) |
Jul 04, 2002 | 8.496 | 8.521 | 8.302 | 8.433 | 20,001,474 | +0.00(+0.00%) |
Jul 03, 2002 | 8.496 | 8.521 | 8.302 | 8.433 | 20,001,474 | -0.10(-1.13%) |
Jul 02, 2002 | 8.521 | 8.557 | 8.409 | 8.529 | 20,632,496 | +0.05(+0.65%) |