Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.626 | 8.644 | 8.544 | 8.632 | 29,557 | +0.06(+0.69%) |
Sep 27, 2002 | 8.496 | 8.585 | 8.496 | 8.573 | 20,267 | +0.02(+0.21%) |
Sep 26, 2002 | 8.573 | 8.573 | 8.520 | 8.555 | 6,755 | +0.01(+0.07%) |
Sep 25, 2002 | 8.526 | 8.573 | 8.526 | 8.550 | 30,739 | -0.02(-0.21%) |
Sep 24, 2002 | 8.496 | 8.567 | 8.467 | 8.567 | 43,913 | +0.07(+0.77%) |
Sep 23, 2002 | 8.467 | 8.502 | 8.467 | 8.502 | 15,538 | +0.04(+0.42%) |
Sep 20, 2002 | 8.467 | 8.478 | 8.449 | 8.467 | 19,085 | -0.02(-0.21%) |
Sep 19, 2002 | 8.372 | 8.484 | 8.360 | 8.484 | 43,744 | +0.10(+1.20%) |
Sep 18, 2002 | 8.360 | 8.413 | 8.348 | 8.384 | 13,849 | -0.02(-0.28%) |
Sep 17, 2002 | 8.342 | 8.407 | 8.336 | 8.407 | 21,956 | +0.06(+0.71%) |
Sep 16, 2002 | 8.342 | 8.413 | 8.319 | 8.348 | 52,189 | -0.05(-0.56%) |
Sep 13, 2002 | 8.360 | 8.396 | 8.360 | 8.396 | 4,222 | +0.02(+0.21%) |
Sep 12, 2002 | 8.319 | 8.431 | 8.319 | 8.378 | 10,809 | -0.04(-0.49%) |
Sep 11, 2002 | 8.431 | 8.467 | 8.407 | 8.419 | 20,774 | -0.01(-0.07%) |
Sep 10, 2002 | 8.425 | 8.437 | 8.413 | 8.425 | 10,471 | -0.01(-0.07%) |
Sep 09, 2002 | 8.325 | 8.431 | 8.289 | 8.431 | 32,259 | +0.10(+1.21%) |
Sep 06, 2002 | 8.200 | 8.330 | 8.200 | 8.330 | 22,125 | +0.15(+1.88%) |
Sep 05, 2002 | 8.289 | 8.313 | 8.171 | 8.177 | 38,508 | -0.17(-1.99%) |
Sep 04, 2002 | 8.372 | 8.372 | 8.319 | 8.342 | 9,289 | +0.01(+0.07%) |
Sep 03, 2002 | 8.431 | 8.431 | 8.330 | 8.336 | 18,072 | -0.07(-0.84%) |
Aug 30, 2002 | 8.425 | 8.431 | 8.336 | 8.407 | 24,828 | +0.03(+0.35%) |
Aug 29, 2002 | 8.348 | 8.390 | 8.348 | 8.378 | 15,538 | +0.01(+0.07%) |
Aug 28, 2002 | 8.319 | 8.372 | 8.301 | 8.372 | 34,455 | +0.07(+0.86%) |
Aug 27, 2002 | 8.271 | 8.313 | 8.236 | 8.301 | 38,677 | +0.03(+0.36%) |
Aug 26, 2002 | 8.301 | 8.360 | 8.259 | 8.271 | 20,098 | -0.02(-0.21%) |
Aug 23, 2002 | 8.336 | 8.342 | 8.271 | 8.289 | 11,147 | -0.05(-0.57%) |
Aug 22, 2002 | 8.271 | 8.336 | 8.265 | 8.336 | 17,396 | +0.04(+0.43%) |
Aug 21, 2002 | 8.271 | 8.366 | 8.271 | 8.301 | 12,498 | +0.01(+0.14%) |
Aug 20, 2002 | 8.342 | 8.384 | 8.289 | 8.289 | 23,814 | -0.09(-1.13%) |
Aug 16, 2002 | 8.467 | 8.467 | 8.384 | 8.384 | 12,160 | -0.08(-0.91%) |
Aug 15, 2002 | 8.372 | 8.467 | 8.307 | 8.461 | 45,095 | +0.08(+0.99%) |
Aug 14, 2002 | 8.419 | 8.461 | 8.354 | 8.378 | 54,385 | -0.05(-0.63%) |
Aug 13, 2002 | 8.431 | 8.490 | 8.407 | 8.431 | 9,458 | -0.07(-0.77%) |
Aug 12, 2002 | 8.520 | 8.550 | 8.478 | 8.496 | 19,930 | -0.01(-0.14%) |
Aug 07, 2002 | 8.520 | 8.520 | 8.502 | 8.508 | 6,418 | +0.02(+0.28%) |
Aug 06, 2002 | 8.567 | 8.585 | 8.484 | 8.484 | 20,436 | -0.05(-0.56%) |
Aug 05, 2002 | 8.567 | 8.585 | 8.526 | 8.532 | 24,490 | -0.01(-0.14%) |
Aug 02, 2002 | 8.538 | 8.561 | 8.526 | 8.544 | 8,782 | +0.07(+0.77%) |
Aug 01, 2002 | 8.484 | 8.555 | 8.449 | 8.478 | 28,374 | +0.05(+0.63%) |
Jul 31, 2002 | 8.490 | 8.496 | 8.425 | 8.425 | 14,694 | -0.01(-0.07%) |
Jul 30, 2002 | 8.378 | 8.437 | 8.372 | 8.431 | 13,174 | +0.07(+0.85%) |
Jul 29, 2002 | 8.437 | 8.437 | 8.342 | 8.360 | 16,045 | +0.00(+0.00%) |
Jul 26, 2002 | 8.467 | 8.478 | 8.319 | 8.360 | 26,179 | -0.05(-0.63%) |
Jul 25, 2002 | 8.467 | 8.484 | 8.378 | 8.413 | 4,898 | -0.05(-0.56%) |
Jul 24, 2002 | 8.407 | 8.461 | 8.360 | 8.461 | 28,206 | +0.02(+0.28%) |
Jul 23, 2002 | 8.455 | 8.514 | 8.401 | 8.437 | 22,463 | -0.04(-0.42%) |
Jul 22, 2002 | 8.431 | 8.520 | 8.425 | 8.473 | 27,192 | -0.02(-0.21%) |
Jul 19, 2002 | 8.425 | 8.490 | 8.401 | 8.490 | 18,747 | +0.01(+0.07%) |
Jul 17, 2002 | 8.490 | 8.490 | 8.443 | 8.484 | 6,080 | -0.02(-0.28%) |
Jul 12, 2002 | 8.484 | 8.538 | 8.478 | 8.508 | 31,077 | -0.04(-0.42%) |
Jul 11, 2002 | 8.550 | 8.573 | 8.544 | 8.544 | 3,715 | -0.05(-0.55%) |
Jul 10, 2002 | 8.407 | 8.597 | 8.407 | 8.591 | 28,712 | +0.17(+2.04%) |
Jul 09, 2002 | 8.360 | 8.419 | 8.360 | 8.419 | 24,152 | +0.06(+0.71%) |
Jul 08, 2002 | 8.544 | 8.544 | 8.360 | 8.360 | 47,122 | -0.18(-2.15%) |
Jul 05, 2002 | 8.526 | 8.544 | 8.526 | 8.544 | 3,715 | +0.01(+0.07%) |
Jul 04, 2002 | 8.526 | 8.538 | 8.473 | 8.538 | 18,241 | +0.00(+0.00%) |
Jul 03, 2002 | 8.526 | 8.538 | 8.473 | 8.538 | 18,241 | +0.02(+0.21%) |
Jul 02, 2002 | 8.425 | 8.526 | 8.401 | 8.520 | 23,308 | +0.11(+1.34%) |