Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.413 | 8.413 | 8.212 | 8.413 | 60,208 | -0.17(-1.97%) |
Sep 27, 2002 | 8.713 | 8.842 | 8.524 | 8.582 | 48,975 | -0.17(-1.93%) |
Sep 26, 2002 | 8.502 | 8.780 | 8.480 | 8.751 | 184,669 | +0.32(+3.86%) |
Sep 25, 2002 | 8.346 | 8.437 | 8.159 | 8.426 | 296,998 | +0.26(+3.16%) |
Sep 24, 2002 | 8.290 | 8.326 | 8.168 | 8.168 | 359,453 | -0.24(-2.86%) |
Sep 23, 2002 | 8.402 | 8.484 | 8.328 | 8.408 | 46,729 | +0.01(+0.08%) |
Sep 20, 2002 | 8.511 | 8.511 | 8.386 | 8.402 | 53,019 | -0.03(-0.37%) |
Sep 19, 2002 | 8.493 | 8.624 | 8.368 | 8.433 | 61,107 | -0.16(-1.89%) |
Sep 18, 2002 | 8.684 | 8.689 | 8.468 | 8.595 | 225,108 | +0.01(+0.13%) |
Sep 17, 2002 | 8.791 | 8.791 | 8.584 | 8.584 | 55,266 | -0.34(-3.84%) |
Sep 16, 2002 | 8.813 | 8.936 | 8.780 | 8.927 | 119,069 | +0.08(+0.91%) |
Sep 13, 2002 | 8.702 | 8.882 | 8.702 | 8.847 | 115,474 | +0.06(+0.63%) |
Sep 12, 2002 | 8.991 | 9.009 | 8.760 | 8.791 | 75,934 | -0.25(-2.73%) |
Sep 11, 2002 | 9.134 | 9.181 | 9.025 | 9.038 | 88,515 | +0.04(+0.45%) |
Sep 10, 2002 | 8.858 | 9.067 | 8.858 | 8.998 | 154,115 | +0.10(+1.10%) |
Sep 09, 2002 | 8.891 | 8.936 | 8.769 | 8.900 | 149,622 | +0.06(+0.63%) |
Sep 06, 2002 | 8.947 | 8.947 | 8.807 | 8.845 | 209,381 | +0.12(+1.43%) |
Sep 05, 2002 | 8.624 | 8.800 | 8.613 | 8.720 | 110,532 | -0.00(-0.05%) |
Sep 04, 2002 | 8.680 | 8.789 | 8.466 | 8.724 | 192,307 | -0.02(-0.20%) |
Sep 03, 2002 | 8.836 | 8.902 | 8.680 | 8.742 | 168,044 | -0.40(-4.38%) |
Aug 30, 2002 | 8.987 | 9.263 | 8.987 | 9.143 | 37,742 | +0.12(+1.31%) |
Aug 29, 2002 | 9.020 | 9.107 | 8.958 | 9.025 | 50,772 | -0.09(-1.03%) |
Aug 28, 2002 | 9.221 | 9.245 | 9.056 | 9.118 | 449,317 | -0.22(-2.41%) |
Aug 27, 2002 | 9.570 | 9.581 | 9.310 | 9.343 | 95,704 | -0.08(-0.85%) |
Aug 26, 2002 | 9.279 | 9.423 | 9.212 | 9.423 | 76,833 | +0.14(+1.56%) |
Aug 23, 2002 | 9.385 | 9.385 | 9.241 | 9.279 | 66,049 | -0.16(-1.74%) |
Aug 22, 2002 | 9.125 | 9.461 | 9.125 | 9.443 | 57,063 | +0.37(+4.10%) |
Aug 21, 2002 | 9.141 | 9.176 | 8.947 | 9.072 | 96,603 | -0.03(-0.32%) |
Aug 20, 2002 | 9.303 | 9.303 | 8.983 | 9.100 | 96,603 | -0.22(-2.41%) |
Aug 16, 2002 | 9.348 | 9.370 | 9.216 | 9.325 | 265,097 | -0.06(-0.62%) |
Aug 15, 2002 | 9.314 | 9.388 | 9.203 | 9.383 | 483,465 | +0.22(+2.35%) |
Aug 14, 2002 | 9.014 | 9.169 | 8.813 | 9.167 | 226,905 | +0.33(+3.78%) |
Aug 13, 2002 | 8.902 | 9.043 | 8.825 | 8.833 | 311,826 | -0.12(-1.39%) |
Aug 12, 2002 | 8.869 | 9.014 | 8.769 | 8.958 | 168,044 | +0.54(+6.45%) |
Aug 07, 2002 | 8.457 | 8.460 | 8.192 | 8.415 | 17,523 | +0.08(+1.02%) |
Aug 06, 2002 | 8.190 | 8.442 | 8.190 | 8.330 | 228,702 | +0.36(+4.55%) |
Aug 05, 2002 | 8.357 | 8.413 | 7.961 | 7.968 | 88,066 | -0.40(-4.79%) |
Aug 02, 2002 | 8.524 | 8.524 | 8.235 | 8.368 | 417,415 | -0.04(-0.45%) |
Aug 01, 2002 | 8.813 | 8.858 | 8.406 | 8.406 | 340,582 | -0.57(-6.39%) |
Jul 31, 2002 | 8.731 | 8.980 | 8.662 | 8.980 | 1,078,361 | +0.21(+2.39%) |
Jul 30, 2002 | 8.807 | 8.856 | 8.678 | 8.771 | 304,187 | -0.09(-1.03%) |
Jul 29, 2002 | 8.613 | 8.862 | 8.544 | 8.862 | 70,542 | +0.44(+5.20%) |
Jul 26, 2002 | 8.324 | 8.424 | 8.210 | 8.424 | 64,252 | +0.18(+2.24%) |
Jul 25, 2002 | 8.290 | 8.413 | 8.054 | 8.239 | 66,049 | -0.11(-1.31%) |
Jul 24, 2002 | 7.623 | 8.348 | 7.623 | 8.348 | 133,447 | +0.55(+7.11%) |
Jul 23, 2002 | 8.012 | 8.101 | 7.745 | 7.794 | 83,573 | -0.17(-2.10%) |
Jul 22, 2002 | 8.502 | 8.502 | 7.881 | 7.961 | 83,573 | -0.43(-5.12%) |
Jul 19, 2002 | 8.858 | 8.858 | 8.390 | 8.390 | 127,606 | -0.72(-7.91%) |
Jul 17, 2002 | 9.214 | 9.250 | 9.034 | 9.112 | 53,019 | -0.16(-1.68%) |
Jul 12, 2002 | 9.370 | 9.401 | 9.165 | 9.267 | 50,772 | -0.07(-0.74%) |
Jul 11, 2002 | 9.459 | 9.586 | 9.292 | 9.336 | 481,668 | -0.26(-2.76%) |
Jul 10, 2002 | 9.922 | 9.922 | 9.559 | 9.601 | 234,993 | -0.32(-3.27%) |
Jul 09, 2002 | 9.980 | 10.06 | 9.926 | 9.926 | 19,320 | -0.10(-1.04%) |
Jul 08, 2002 | 10.02 | 10.13 | 10.00 | 10.03 | 17,074 | -0.08(-0.77%) |
Jul 05, 2002 | 9.982 | 10.11 | 9.982 | 10.11 | 28,756 | +0.16(+1.57%) |
Jul 04, 2002 | 9.993 | 9.993 | 9.815 | 9.953 | 57,512 | +0.00(+0.00%) |
Jul 03, 2002 | 9.993 | 9.993 | 9.815 | 9.953 | 57,512 | -0.01(-0.07%) |
Jul 02, 2002 | 10.16 | 10.20 | 9.937 | 9.960 | 45,830 | -0.18(-1.76%) |