Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.274 | 8.325 | 8.036 | 8.226 | 15,981,287 | -0.05(-0.60%) |
Sep 27, 2002 | 8.366 | 8.475 | 8.212 | 8.275 | 16,452,298 | -0.09(-1.08%) |
Sep 26, 2002 | 8.352 | 8.395 | 8.263 | 8.366 | 19,671,212 | +0.07(+0.89%) |
Sep 25, 2002 | 8.318 | 8.386 | 8.139 | 8.292 | 17,745,602 | +0.09(+1.15%) |
Sep 24, 2002 | 8.216 | 8.429 | 8.149 | 8.199 | 29,168,710 | -0.11(-1.28%) |
Sep 23, 2002 | 7.959 | 8.381 | 7.896 | 8.304 | 21,201,340 | +0.30(+3.69%) |
Sep 20, 2002 | 7.862 | 8.019 | 7.860 | 8.009 | 23,106,166 | +0.15(+1.89%) |
Sep 19, 2002 | 7.959 | 8.062 | 7.857 | 7.860 | 14,269,665 | -0.24(-2.95%) |
Sep 18, 2002 | 8.105 | 8.161 | 8.058 | 8.099 | 2,400,427 | -0.14(-1.68%) |
Sep 17, 2002 | 8.515 | 8.520 | 8.164 | 8.238 | 16,713,710 | -0.13(-1.61%) |
Sep 16, 2002 | 8.552 | 8.552 | 8.299 | 8.373 | 12,008,579 | -0.01(-0.12%) |
Sep 13, 2002 | 8.301 | 8.503 | 8.284 | 8.383 | 16,067,644 | -0.03(-0.32%) |
Sep 12, 2002 | 8.634 | 8.639 | 8.380 | 8.410 | 12,959,675 | -0.27(-3.07%) |
Sep 11, 2002 | 8.899 | 9.367 | 8.643 | 8.677 | 9,519,745 | -0.08(-0.86%) |
Sep 10, 2002 | 8.783 | 8.796 | 8.656 | 8.752 | 11,438,038 | -0.07(-0.83%) |
Sep 09, 2002 | 8.728 | 8.856 | 8.668 | 8.825 | 14,501,511 | +0.03(+0.33%) |
Sep 06, 2002 | 8.771 | 8.854 | 8.731 | 8.796 | 11,423,987 | +0.11(+1.26%) |
Sep 05, 2002 | 8.610 | 8.714 | 8.506 | 8.687 | 2,224,786 | -0.02(-0.24%) |
Sep 04, 2002 | 8.745 | 8.788 | 8.617 | 8.708 | 14,380,026 | -0.02(-0.23%) |
Sep 03, 2002 | 8.848 | 8.848 | 8.668 | 8.728 | 17,126,466 | -0.19(-2.09%) |
Aug 30, 2002 | 8.822 | 9.051 | 8.795 | 8.914 | 12,779,058 | +0.09(+1.05%) |
Aug 29, 2002 | 8.813 | 8.889 | 8.762 | 8.822 | 11,396,470 | -0.07(-0.77%) |
Aug 28, 2002 | 8.967 | 8.993 | 8.825 | 8.890 | 11,155,842 | -0.11(-1.23%) |
Aug 27, 2002 | 8.969 | 9.030 | 8.930 | 9.001 | 11,479,899 | +0.03(+0.38%) |
Aug 26, 2002 | 8.878 | 9.008 | 8.795 | 8.967 | 9,840,876 | +0.15(+1.67%) |
Aug 23, 2002 | 8.856 | 8.882 | 8.747 | 8.820 | 10,561,589 | -0.05(-0.56%) |
Aug 22, 2002 | 8.798 | 8.912 | 8.745 | 8.870 | 12,058,929 | +0.07(+0.82%) |
Aug 21, 2002 | 8.890 | 8.902 | 8.714 | 8.798 | 11,214,974 | -0.02(-0.23%) |
Aug 20, 2002 | 8.873 | 8.933 | 8.755 | 8.819 | 12,686,261 | +0.04(+0.45%) |
Aug 16, 2002 | 8.711 | 8.851 | 8.663 | 8.779 | 9,771,790 | -0.04(-0.48%) |
Aug 15, 2002 | 8.848 | 8.907 | 8.749 | 8.822 | 15,313,265 | +0.02(+0.19%) |
Aug 14, 2002 | 8.581 | 8.796 | 8.506 | 8.805 | 17,843,374 | +0.22(+2.61%) |
Aug 13, 2002 | 8.643 | 8.848 | 8.571 | 8.581 | 15,961,088 | -0.17(-1.97%) |
Aug 12, 2002 | 8.643 | 8.798 | 8.617 | 8.754 | 11,967,596 | +0.23(+2.75%) |
Aug 07, 2002 | 8.378 | 8.538 | 8.291 | 8.520 | 20,689,638 | +0.15(+1.82%) |
Aug 06, 2002 | 8.263 | 8.516 | 8.233 | 8.368 | 17,939,978 | +0.15(+1.87%) |
Aug 05, 2002 | 8.397 | 8.397 | 8.166 | 8.214 | 15,598,097 | -0.14(-1.68%) |
Aug 02, 2002 | 8.429 | 16.86 | 8.284 | 8.354 | 12,361,032 | -0.08(-0.89%) |
Aug 01, 2002 | 8.626 | 8.660 | 8.412 | 8.429 | 16,776,355 | -0.26(-2.97%) |
Jul 31, 2002 | 8.497 | 8.694 | 8.458 | 8.687 | 22,387,502 | +0.20(+2.33%) |
Jul 30, 2002 | 8.438 | 8.521 | 8.267 | 8.489 | 17,286,300 | +0.03(+0.30%) |
Jul 29, 2002 | 8.318 | 8.468 | 8.243 | 8.463 | 14,857,477 | +0.32(+3.88%) |
Jul 26, 2002 | 8.011 | 8.158 | 7.860 | 8.147 | 17,388,464 | +0.22(+2.71%) |
Jul 25, 2002 | 7.678 | 8.009 | 7.626 | 7.932 | 25,996,340 | +0.17(+2.20%) |
Jul 24, 2002 | 7.105 | 7.830 | 7.088 | 7.761 | 29,495,988 | +0.48(+6.59%) |
Jul 23, 2002 | 7.585 | 7.652 | 7.198 | 7.281 | 33,355,992 | -0.30(-4.01%) |
Jul 22, 2002 | 7.601 | 7.746 | 7.430 | 7.585 | 26,073,622 | -0.11(-1.38%) |
Jul 19, 2002 | 7.643 | 7.814 | 7.635 | 7.691 | 25,777,666 | -0.47(-5.74%) |
Jul 17, 2002 | 8.147 | 8.369 | 8.094 | 8.159 | 19,100,964 | -0.06(-0.69%) |
Jul 12, 2002 | 8.369 | 8.376 | 8.156 | 8.216 | 13,957,902 | -0.11(-1.33%) |
Jul 11, 2002 | 8.335 | 8.381 | 8.152 | 8.327 | 26,313,372 | -0.06(-0.67%) |
Jul 10, 2002 | 8.591 | 8.634 | 8.359 | 8.383 | 21,282,426 | -0.20(-2.35%) |
Jul 09, 2002 | 8.737 | 8.834 | 8.579 | 8.585 | 18,721,872 | -0.10(-1.20%) |
Jul 08, 2002 | 8.610 | 8.668 | 8.603 | 8.689 | 11,163,453 | +0.08(+0.91%) |
Jul 05, 2002 | 8.472 | 8.610 | 8.421 | 8.610 | 6,147,729 | +0.23(+2.69%) |
Jul 04, 2002 | 8.448 | 8.472 | 8.255 | 8.385 | 20,116,462 | +0.00(+0.00%) |
Jul 03, 2002 | 8.448 | 8.472 | 8.255 | 8.385 | 20,116,462 | -0.10(-1.13%) |
Jul 02, 2002 | 8.472 | 8.508 | 8.361 | 8.480 | 20,751,112 | +0.05(+0.65%) |