Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.565 | 7.565 | 7.366 | 7.366 | 23,809 | -0.20(-2.64%) |
Sep 27, 2002 | 7.610 | 7.618 | 7.537 | 7.565 | 10,063 | -0.06(-0.80%) |
Sep 26, 2002 | 7.639 | 7.675 | 7.602 | 7.627 | 22,091 | -0.02(-0.21%) |
Sep 25, 2002 | 7.700 | 7.700 | 7.578 | 7.643 | 47,127 | -0.19(-2.44%) |
Sep 24, 2002 | 7.895 | 7.895 | 7.826 | 7.834 | 25,772 | -0.05(-0.67%) |
Sep 23, 2002 | 7.908 | 7.924 | 7.863 | 7.887 | 47,864 | +0.02(+0.26%) |
Sep 20, 2002 | 7.863 | 7.887 | 7.863 | 7.867 | 37,309 | +0.00(+0.05%) |
Sep 19, 2002 | 7.822 | 7.904 | 7.822 | 7.863 | 58,173 | +0.00(+0.05%) |
Sep 18, 2002 | 7.924 | 7.924 | 7.781 | 7.859 | 55,227 | -0.04(-0.57%) |
Sep 17, 2002 | 7.940 | 7.940 | 7.883 | 7.904 | 29,945 | -0.04(-0.46%) |
Sep 16, 2002 | 7.965 | 7.965 | 7.924 | 7.940 | 35,100 | -0.02(-0.31%) |
Sep 13, 2002 | 7.928 | 7.965 | 7.928 | 7.965 | 19,145 | +0.00(+0.05%) |
Sep 12, 2002 | 8.026 | 8.063 | 7.928 | 7.961 | 58,173 | -0.07(-0.81%) |
Sep 11, 2002 | 8.067 | 8.091 | 8.022 | 8.026 | 9,572 | -0.02(-0.30%) |
Sep 10, 2002 | 8.005 | 8.083 | 7.989 | 8.050 | 60,136 | -0.04(-0.45%) |
Sep 09, 2002 | 8.128 | 8.128 | 8.067 | 8.087 | 13,991 | +0.02(+0.25%) |
Sep 06, 2002 | 8.087 | 8.095 | 8.067 | 8.067 | 6,136 | -0.04(-0.50%) |
Sep 05, 2002 | 8.107 | 8.136 | 8.067 | 8.107 | 14,481 | +0.00(+0.00%) |
Sep 04, 2002 | 8.005 | 8.136 | 8.005 | 8.107 | 24,791 | +0.08(+1.02%) |
Sep 03, 2002 | 8.087 | 8.091 | 8.005 | 8.026 | 14,972 | -0.04(-0.56%) |
Aug 30, 2002 | 8.010 | 8.091 | 7.985 | 8.071 | 18,409 | +0.04(+0.56%) |
Aug 29, 2002 | 8.067 | 8.067 | 8.005 | 8.026 | 15,709 | -0.08(-0.96%) |
Aug 28, 2002 | 8.067 | 8.103 | 7.985 | 8.103 | 25,036 | +0.09(+1.17%) |
Aug 27, 2002 | 8.026 | 8.067 | 8.005 | 8.010 | 13,991 | -0.06(-0.71%) |
Aug 26, 2002 | 8.128 | 8.128 | 8.067 | 8.067 | 957,280 | -0.04(-0.45%) |
Aug 23, 2002 | 8.087 | 8.124 | 8.087 | 8.103 | 26,509 | -0.02(-0.30%) |
Aug 22, 2002 | 8.091 | 8.128 | 8.054 | 8.128 | 21,109 | +0.04(+0.50%) |
Aug 21, 2002 | 8.067 | 8.140 | 8.046 | 8.087 | 957,280 | +0.02(+0.25%) |
Aug 20, 2002 | 7.944 | 8.067 | 7.944 | 8.067 | 59,891 | +0.11(+1.33%) |
Aug 16, 2002 | 7.948 | 8.001 | 7.948 | 7.961 | 34,609 | -0.00(-0.05%) |
Aug 15, 2002 | 7.944 | 7.985 | 7.883 | 7.965 | 12,272 | +0.02(+0.26%) |
Aug 14, 2002 | 7.843 | 7.944 | 7.843 | 7.944 | 9,818 | +0.10(+1.30%) |
Aug 13, 2002 | 7.647 | 7.843 | 7.647 | 7.843 | 41,236 | +0.16(+2.12%) |
Aug 12, 2002 | 7.659 | 7.761 | 7.557 | 7.680 | 63,082 | -0.02(-0.26%) |
Aug 07, 2002 | 7.618 | 7.700 | 7.618 | 7.700 | 8,590 | +0.12(+1.61%) |
Aug 06, 2002 | 7.684 | 7.741 | 7.578 | 7.578 | 15,709 | -0.10(-1.33%) |
Aug 05, 2002 | 7.655 | 7.720 | 7.618 | 7.680 | 25,527 | +0.02(+0.32%) |
Aug 02, 2002 | 7.659 | 7.659 | 7.557 | 7.655 | 12,027 | -0.00(-0.05%) |
Aug 01, 2002 | 7.590 | 7.659 | 7.553 | 7.659 | 16,936 | +0.06(+0.80%) |
Jul 31, 2002 | 7.517 | 7.663 | 7.476 | 7.598 | 29,209 | +0.11(+1.41%) |
Jul 30, 2002 | 7.517 | 7.574 | 7.460 | 7.492 | 15,709 | -0.04(-0.49%) |
Jul 29, 2002 | 7.272 | 7.537 | 7.272 | 7.529 | 62,100 | +0.22(+2.95%) |
Jul 26, 2002 | 7.089 | 7.313 | 7.089 | 7.313 | 150,955 | +0.20(+2.87%) |
Jul 25, 2002 | 6.824 | 7.109 | 6.824 | 7.109 | 62,591 | +0.26(+3.87%) |
Jul 24, 2002 | 6.518 | 6.844 | 6.417 | 6.844 | 69,709 | +0.16(+2.44%) |
Jul 23, 2002 | 7.439 | 7.439 | 6.661 | 6.681 | 142,610 | -0.79(-10.58%) |
Jul 22, 2002 | 7.472 | 7.557 | 7.354 | 7.472 | 41,236 | -0.00(-0.05%) |
Jul 19, 2002 | 7.578 | 7.578 | 7.333 | 7.476 | 49,582 | +0.04(+0.55%) |
Jul 17, 2002 | 7.455 | 7.517 | 7.431 | 7.435 | 41,727 | -0.34(-4.40%) |
Jul 12, 2002 | 7.761 | 7.891 | 7.745 | 7.777 | 22,582 | +0.08(+1.01%) |
Jul 11, 2002 | 7.863 | 7.920 | 7.680 | 7.700 | 48,600 | -0.18(-2.28%) |
Jul 10, 2002 | 7.940 | 7.944 | 7.879 | 7.879 | 29,945 | -0.02(-0.31%) |
Jul 09, 2002 | 8.026 | 8.107 | 7.883 | 7.904 | 36,818 | -0.12(-1.52%) |
Jul 08, 2002 | 7.965 | 8.067 | 7.965 | 8.026 | 28,963 | +0.09(+1.08%) |
Jul 05, 2002 | 7.924 | 8.042 | 7.924 | 7.940 | 19,881 | +0.07(+0.83%) |
Jul 04, 2002 | 7.863 | 7.965 | 7.639 | 7.875 | 34,854 | +0.00(+0.00%) |
Jul 03, 2002 | 7.863 | 7.965 | 7.639 | 7.875 | 34,854 | -0.02(-0.26%) |
Jul 02, 2002 | 7.745 | 7.936 | 7.684 | 7.895 | 42,463 | +0.11(+1.41%) |