Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.137 | 8.385 | 8.133 | 8.324 | 209,604 | +0.12(+1.49%) |
Sep 27, 2002 | 8.248 | 8.317 | 8.166 | 8.202 | 228,507 | -0.06(-0.70%) |
Sep 26, 2002 | 8.101 | 8.270 | 8.090 | 8.259 | 85,898 | +0.21(+2.64%) |
Sep 25, 2002 | 8.022 | 8.087 | 7.914 | 8.047 | 245,187 | +0.17(+2.10%) |
Sep 24, 2002 | 7.698 | 8.015 | 7.698 | 7.882 | 246,298 | +0.01(+0.09%) |
Sep 23, 2002 | 8.087 | 8.087 | 7.784 | 7.874 | 87,844 | -0.27(-3.36%) |
Sep 20, 2002 | 8.169 | 8.223 | 8.094 | 8.148 | 102,022 | -0.02(-0.26%) |
Sep 19, 2002 | 8.306 | 8.313 | 8.148 | 8.169 | 152,338 | -0.18(-2.11%) |
Sep 18, 2002 | 8.346 | 8.371 | 8.238 | 8.346 | 121,203 | -0.05(-0.60%) |
Sep 17, 2002 | 8.511 | 8.579 | 8.374 | 8.396 | 67,829 | -0.09(-1.02%) |
Sep 16, 2002 | 8.428 | 8.515 | 8.371 | 8.482 | 71,443 | +0.03(+0.38%) |
Sep 13, 2002 | 8.497 | 8.529 | 8.450 | 8.450 | 93,404 | -0.07(-0.84%) |
Sep 12, 2002 | 8.561 | 8.590 | 8.508 | 8.522 | 119,813 | -0.08(-0.88%) |
Sep 11, 2002 | 8.633 | 8.641 | 8.576 | 8.597 | 91,736 | +0.04(+0.46%) |
Sep 10, 2002 | 8.648 | 8.687 | 8.508 | 8.558 | 128,987 | -0.10(-1.16%) |
Sep 09, 2002 | 8.608 | 8.680 | 8.547 | 8.659 | 135,659 | +0.01(+0.08%) |
Sep 06, 2002 | 8.615 | 8.659 | 8.543 | 8.651 | 196,538 | +0.09(+1.05%) |
Sep 05, 2002 | 8.450 | 8.576 | 8.421 | 8.561 | 195,982 | +0.08(+0.93%) |
Sep 04, 2002 | 8.533 | 8.543 | 8.410 | 8.482 | 108,138 | -0.05(-0.59%) |
Sep 03, 2002 | 8.579 | 8.612 | 8.468 | 8.533 | 658,001 | -0.03(-0.34%) |
Aug 30, 2002 | 8.583 | 8.669 | 8.561 | 8.561 | 95,350 | -0.00(-0.04%) |
Aug 29, 2002 | 8.418 | 8.597 | 8.396 | 8.565 | 112,863 | +0.05(+0.59%) |
Aug 28, 2002 | 8.364 | 8.525 | 8.360 | 8.515 | 85,064 | +0.07(+0.81%) |
Aug 27, 2002 | 8.626 | 8.626 | 8.410 | 8.446 | 106,748 | -0.21(-2.41%) |
Aug 26, 2002 | 8.454 | 8.655 | 8.436 | 8.655 | 122,315 | +0.21(+2.51%) |
Aug 23, 2002 | 8.543 | 8.543 | 8.432 | 8.443 | 36,694 | -0.12(-1.35%) |
Aug 22, 2002 | 8.511 | 8.623 | 8.504 | 8.558 | 123,149 | +0.04(+0.51%) |
Aug 21, 2002 | 8.536 | 8.666 | 8.511 | 8.515 | 101,188 | +0.04(+0.51%) |
Aug 20, 2002 | 8.410 | 8.540 | 8.410 | 8.472 | 85,064 | +0.12(+1.38%) |
Aug 16, 2002 | 8.328 | 8.382 | 8.306 | 8.356 | 277,989 | +0.06(+0.69%) |
Aug 15, 2002 | 8.364 | 8.418 | 8.266 | 8.299 | 122,871 | -0.03(-0.30%) |
Aug 14, 2002 | 8.302 | 8.324 | 8.195 | 8.324 | 111,473 | +0.00(+0.04%) |
Aug 13, 2002 | 8.252 | 8.400 | 8.252 | 8.320 | 202,654 | +0.02(+0.22%) |
Aug 12, 2002 | 8.382 | 8.396 | 8.266 | 8.302 | 177,357 | +0.07(+0.87%) |
Aug 07, 2002 | 8.248 | 8.266 | 8.094 | 8.231 | 194,314 | +0.03(+0.35%) |
Aug 06, 2002 | 7.932 | 8.202 | 7.896 | 8.202 | 119,535 | +0.34(+4.35%) |
Aug 05, 2002 | 7.975 | 8.069 | 7.770 | 7.860 | 153,450 | -0.12(-1.44%) |
Aug 02, 2002 | 7.871 | 7.986 | 7.842 | 7.975 | 90,068 | +0.08(+1.00%) |
Aug 01, 2002 | 7.871 | 8.022 | 7.734 | 7.896 | 163,180 | -0.10(-1.26%) |
Jul 31, 2002 | 7.878 | 7.997 | 7.774 | 7.997 | 92,014 | +0.12(+1.51%) |
Jul 30, 2002 | 7.824 | 7.957 | 7.781 | 7.878 | 66,161 | +0.02(+0.27%) |
Jul 29, 2002 | 7.777 | 7.896 | 7.716 | 7.856 | 146,222 | +0.24(+3.21%) |
Jul 26, 2002 | 7.529 | 7.612 | 7.457 | 7.612 | 199,874 | +0.08(+1.10%) |
Jul 25, 2002 | 7.641 | 7.842 | 7.371 | 7.529 | 136,493 | -0.13(-1.69%) |
Jul 24, 2002 | 7.051 | 7.659 | 7.015 | 7.659 | 236,569 | +0.41(+5.61%) |
Jul 23, 2002 | 7.518 | 7.655 | 7.252 | 7.252 | 192,368 | -0.23(-3.08%) |
Jul 22, 2002 | 7.673 | 7.741 | 7.468 | 7.482 | 306,344 | -0.38(-4.85%) |
Jul 19, 2002 | 8.058 | 8.079 | 7.799 | 7.864 | 141,774 | -0.24(-2.97%) |
Jul 17, 2002 | 8.166 | 8.166 | 8.022 | 8.105 | 86,454 | +0.03(+0.36%) |
Jul 12, 2002 | 8.274 | 8.274 | 8.061 | 8.076 | 70,053 | -0.22(-2.69%) |
Jul 11, 2002 | 8.162 | 8.317 | 8.130 | 8.299 | 141,218 | +0.04(+0.44%) |
Jul 10, 2002 | 8.418 | 8.443 | 8.220 | 8.263 | 98,686 | -0.18(-2.17%) |
Jul 09, 2002 | 8.403 | 8.454 | 8.364 | 8.446 | 61,713 | +0.06(+0.73%) |
Jul 08, 2002 | 8.428 | 8.428 | 8.385 | 8.385 | 81,729 | -0.02(-0.21%) |
Jul 05, 2002 | 8.277 | 8.407 | 8.259 | 8.403 | 73,945 | +0.11(+1.34%) |
Jul 04, 2002 | 8.299 | 8.328 | 8.148 | 8.292 | 194,036 | +0.00(+0.00%) |
Jul 03, 2002 | 8.299 | 8.328 | 8.148 | 8.292 | 194,036 | -0.05(-0.65%) |
Jul 02, 2002 | 8.364 | 8.371 | 8.097 | 8.346 | 832,301 | -0.15(-1.82%) |