Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.361 | 8.361 | 8.162 | 8.361 | 60,579 | -0.17(-1.97%) |
Sep 27, 2002 | 8.660 | 8.788 | 8.472 | 8.529 | 49,277 | -0.17(-1.93%) |
Sep 26, 2002 | 8.450 | 8.726 | 8.428 | 8.697 | 185,806 | +0.32(+3.86%) |
Sep 25, 2002 | 8.295 | 8.386 | 8.109 | 8.375 | 298,827 | +0.26(+3.16%) |
Sep 24, 2002 | 8.240 | 8.275 | 8.118 | 8.118 | 361,667 | -0.24(-2.86%) |
Sep 23, 2002 | 8.350 | 8.432 | 8.277 | 8.357 | 47,016 | +0.01(+0.08%) |
Sep 20, 2002 | 8.459 | 8.459 | 8.335 | 8.350 | 53,345 | -0.03(-0.37%) |
Sep 19, 2002 | 8.441 | 8.571 | 8.317 | 8.381 | 61,483 | -0.16(-1.89%) |
Sep 18, 2002 | 8.631 | 8.636 | 8.417 | 8.543 | 226,493 | +0.01(+0.13%) |
Sep 17, 2002 | 8.737 | 8.737 | 8.532 | 8.532 | 55,606 | -0.34(-3.84%) |
Sep 16, 2002 | 8.759 | 8.881 | 8.726 | 8.872 | 119,802 | +0.08(+0.91%) |
Sep 13, 2002 | 8.649 | 8.828 | 8.649 | 8.793 | 116,185 | +0.06(+0.63%) |
Sep 12, 2002 | 8.936 | 8.954 | 8.706 | 8.737 | 76,402 | -0.25(-2.73%) |
Sep 11, 2002 | 9.078 | 9.124 | 8.970 | 8.983 | 89,060 | +0.04(+0.45%) |
Sep 10, 2002 | 8.804 | 9.012 | 8.804 | 8.943 | 155,064 | +0.10(+1.10%) |
Sep 09, 2002 | 8.837 | 8.881 | 8.715 | 8.846 | 150,543 | +0.06(+0.63%) |
Sep 06, 2002 | 8.892 | 8.892 | 8.753 | 8.790 | 210,671 | +0.12(+1.43%) |
Sep 05, 2002 | 8.571 | 8.746 | 8.560 | 8.667 | 111,212 | -0.00(-0.05%) |
Sep 04, 2002 | 8.627 | 8.735 | 8.414 | 8.671 | 193,491 | -0.02(-0.20%) |
Sep 03, 2002 | 8.782 | 8.848 | 8.627 | 8.689 | 169,079 | -0.40(-4.38%) |
Aug 30, 2002 | 8.932 | 9.206 | 8.932 | 9.087 | 37,975 | +0.12(+1.31%) |
Aug 29, 2002 | 8.965 | 9.051 | 8.903 | 8.970 | 51,085 | -0.09(-1.03%) |
Aug 28, 2002 | 9.164 | 9.189 | 9.001 | 9.062 | 452,083 | -0.22(-2.41%) |
Aug 27, 2002 | 9.512 | 9.523 | 9.253 | 9.286 | 96,293 | -0.08(-0.85%) |
Aug 26, 2002 | 9.222 | 9.366 | 9.155 | 9.366 | 77,306 | +0.14(+1.56%) |
Aug 23, 2002 | 9.328 | 9.328 | 9.184 | 9.222 | 66,456 | -0.16(-1.74%) |
Aug 22, 2002 | 9.069 | 9.403 | 9.069 | 9.385 | 57,414 | +0.37(+4.10%) |
Aug 21, 2002 | 9.085 | 9.120 | 8.892 | 9.016 | 97,198 | -0.03(-0.32%) |
Aug 20, 2002 | 9.246 | 9.246 | 8.928 | 9.045 | 97,198 | -0.22(-2.41%) |
Aug 16, 2002 | 9.290 | 9.312 | 9.160 | 9.268 | 266,729 | -0.06(-0.62%) |
Aug 15, 2002 | 9.257 | 9.330 | 9.147 | 9.326 | 486,442 | +0.21(+2.36%) |
Aug 14, 2002 | 8.959 | 9.113 | 8.759 | 9.111 | 228,302 | +0.33(+3.78%) |
Aug 13, 2002 | 8.848 | 8.987 | 8.771 | 8.779 | 313,746 | -0.12(-1.39%) |
Aug 12, 2002 | 8.815 | 8.959 | 8.715 | 8.903 | 169,079 | +0.54(+6.45%) |
Aug 07, 2002 | 8.406 | 8.408 | 8.142 | 8.363 | 17,631 | +0.08(+1.02%) |
Aug 06, 2002 | 8.140 | 8.390 | 8.140 | 8.279 | 230,110 | +0.36(+4.55%) |
Aug 05, 2002 | 8.306 | 8.361 | 7.912 | 7.919 | 88,608 | -0.40(-4.79%) |
Aug 02, 2002 | 8.472 | 8.472 | 8.184 | 8.317 | 419,985 | -0.04(-0.45%) |
Aug 01, 2002 | 8.759 | 8.804 | 8.355 | 8.355 | 342,679 | -0.57(-6.39%) |
Jul 31, 2002 | 8.678 | 8.925 | 8.609 | 8.925 | 1,085,001 | +0.21(+2.39%) |
Jul 30, 2002 | 8.753 | 8.801 | 8.625 | 8.717 | 306,060 | -0.09(-1.03%) |
Jul 29, 2002 | 8.560 | 8.808 | 8.492 | 8.808 | 70,977 | +0.44(+5.20%) |
Jul 26, 2002 | 8.273 | 8.372 | 8.160 | 8.372 | 64,647 | +0.18(+2.24%) |
Jul 25, 2002 | 8.240 | 8.361 | 8.005 | 8.189 | 66,456 | -0.11(-1.31%) |
Jul 24, 2002 | 7.576 | 8.297 | 7.576 | 8.297 | 134,268 | +0.55(+7.11%) |
Jul 23, 2002 | 7.963 | 8.052 | 7.698 | 7.746 | 84,087 | -0.17(-2.10%) |
Jul 22, 2002 | 8.450 | 8.450 | 7.833 | 7.912 | 84,087 | -0.43(-5.12%) |
Jul 19, 2002 | 8.804 | 8.804 | 8.339 | 8.339 | 128,391 | -0.72(-7.91%) |
Jul 17, 2002 | 9.158 | 9.193 | 8.978 | 9.056 | 53,345 | -0.15(-1.68%) |
Jul 12, 2002 | 9.312 | 9.343 | 9.109 | 9.211 | 51,085 | -0.07(-0.74%) |
Jul 11, 2002 | 9.401 | 9.527 | 9.235 | 9.279 | 484,633 | -0.26(-2.76%) |
Jul 10, 2002 | 9.861 | 9.861 | 9.500 | 9.542 | 236,439 | -0.32(-3.27%) |
Jul 09, 2002 | 9.919 | 9.998 | 9.865 | 9.865 | 19,439 | -0.10(-1.04%) |
Jul 08, 2002 | 9.954 | 10.06 | 9.943 | 9.969 | 17,179 | -0.08(-0.77%) |
Jul 05, 2002 | 9.921 | 10.05 | 9.921 | 10.05 | 28,933 | +0.15(+1.57%) |
Jul 04, 2002 | 9.932 | 9.932 | 9.755 | 9.892 | 57,866 | +0.00(+0.00%) |
Jul 03, 2002 | 9.932 | 9.932 | 9.755 | 9.892 | 57,866 | -0.01(-0.07%) |
Jul 02, 2002 | 10.10 | 10.14 | 9.876 | 9.899 | 46,112 | -0.18(-1.76%) |