Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.108 | 9.113 | 8.348 | 8.690 | 520,666 | -0.37(-4.13%) |
Sep 27, 2002 | 9.211 | 9.423 | 8.883 | 9.064 | 298,695 | -0.16(-1.70%) |
Sep 26, 2002 | 9.387 | 9.652 | 8.870 | 9.220 | 938,444 | +0.02(+0.20%) |
Sep 25, 2002 | 8.501 | 9.576 | 8.415 | 9.203 | 833,111 | +0.81(+9.59%) |
Sep 24, 2002 | 8.473 | 8.825 | 8.217 | 8.397 | 381,555 | -0.14(-1.63%) |
Sep 23, 2002 | 8.194 | 8.613 | 8.190 | 8.537 | 222,291 | +0.26(+3.10%) |
Sep 20, 2002 | 8.415 | 8.735 | 8.172 | 8.280 | 167,906 | -0.14(-1.71%) |
Sep 19, 2002 | 8.246 | 8.537 | 8.177 | 8.424 | 147,540 | +0.07(+0.81%) |
Sep 18, 2002 | 8.177 | 8.608 | 8.033 | 8.357 | 176,444 | +0.26(+3.17%) |
Sep 17, 2002 | 8.028 | 8.163 | 7.925 | 8.100 | 220,666 | +0.21(+2.68%) |
Sep 16, 2002 | 8.010 | 8.033 | 7.745 | 7.888 | 80,651 | +0.03(+0.40%) |
Sep 13, 2002 | 7.749 | 7.992 | 7.677 | 7.857 | 44,222 | +0.07(+0.93%) |
Sep 12, 2002 | 7.695 | 8.033 | 7.695 | 7.785 | 78,444 | -0.02(-0.23%) |
Sep 11, 2002 | 7.816 | 7.853 | 7.556 | 7.803 | 71,777 | +0.20(+2.66%) |
Sep 10, 2002 | 7.673 | 7.875 | 7.537 | 7.601 | 11,666,667 | -0.10(-1.28%) |
Sep 09, 2002 | 7.695 | 7.758 | 7.533 | 7.699 | 107,891 | +0.02(+0.29%) |
Sep 06, 2002 | 7.803 | 7.830 | 7.654 | 7.677 | 106,888 | +0.01(+0.12%) |
Sep 05, 2002 | 7.830 | 8.078 | 7.650 | 7.668 | 192,444 | -0.41(-5.12%) |
Sep 04, 2002 | 7.956 | 8.312 | 7.880 | 8.082 | 222,535 | +0.17(+2.16%) |
Sep 03, 2002 | 7.745 | 8.010 | 7.664 | 7.911 | 83,200 | +0.15(+1.91%) |
Aug 30, 2002 | 7.808 | 8.100 | 7.763 | 7.763 | 128,555 | -0.27(-3.36%) |
Aug 29, 2002 | 7.646 | 8.280 | 7.524 | 8.033 | 178,666 | +0.22(+2.76%) |
Aug 28, 2002 | 7.974 | 8.078 | 7.695 | 7.816 | 73,253 | -0.19(-2.42%) |
Aug 27, 2002 | 8.478 | 8.478 | 7.875 | 8.010 | 157,555 | -0.43(-5.12%) |
Aug 26, 2002 | 7.925 | 8.482 | 7.870 | 8.442 | 83,777 | +0.46(+5.81%) |
Aug 23, 2002 | 8.424 | 8.730 | 7.880 | 7.979 | 179,111 | -0.35(-4.16%) |
Aug 22, 2002 | 8.383 | 8.581 | 8.258 | 8.325 | 122,888 | -0.04(-0.54%) |
Aug 21, 2002 | 7.965 | 8.505 | 7.920 | 8.370 | 172,417 | +0.46(+5.86%) |
Aug 20, 2002 | 7.650 | 8.078 | 7.515 | 7.907 | 83,862 | +0.12(+1.56%) |
Aug 16, 2002 | 7.920 | 8.100 | 7.619 | 7.785 | 102,940 | +0.02(+0.23%) |
Aug 15, 2002 | 7.776 | 8.140 | 7.740 | 7.767 | 161,555 | -0.09(-1.09%) |
Aug 14, 2002 | 7.335 | 8.123 | 7.110 | 7.853 | 325,333 | +0.52(+7.06%) |
Aug 13, 2002 | 7.340 | 7.375 | 7.106 | 7.335 | 375,648 | -0.02(-0.31%) |
Aug 12, 2002 | 7.402 | 7.460 | 7.114 | 7.357 | 317,333 | -0.72(-8.86%) |
Aug 07, 2002 | 8.014 | 8.100 | 7.447 | 8.073 | 168,593 | +0.25(+3.22%) |
Aug 06, 2002 | 7.938 | 8.159 | 7.763 | 7.821 | 267,555 | -0.12(-1.54%) |
Aug 05, 2002 | 8.224 | 8.280 | 7.830 | 7.943 | 59,111 | -0.18(-2.21%) |
Aug 02, 2002 | 8.537 | 8.631 | 7.934 | 8.123 | 208,666 | -0.47(-5.50%) |
Aug 01, 2002 | 8.379 | 8.775 | 8.248 | 8.595 | 298,888 | +0.20(+2.40%) |
Jul 31, 2002 | 8.348 | 8.482 | 8.168 | 8.393 | 181,111 | +0.02(+0.28%) |
Jul 30, 2002 | 8.280 | 8.438 | 7.862 | 8.370 | 211,333 | +0.00(+0.00%) |
Jul 29, 2002 | 8.213 | 8.549 | 8.041 | 8.370 | 225,311 | +0.13(+1.53%) |
Jul 26, 2002 | 8.208 | 8.280 | 7.713 | 8.244 | 124,880 | +0.18(+2.23%) |
Jul 25, 2002 | 7.758 | 8.370 | 7.758 | 8.064 | 197,337 | +0.34(+4.43%) |
Jul 24, 2002 | 7.268 | 7.875 | 7.029 | 7.722 | 174,866 | +0.39(+5.34%) |
Jul 23, 2002 | 7.096 | 7.407 | 7.043 | 7.330 | 448,997 | +0.13(+1.81%) |
Jul 22, 2002 | 7.412 | 7.578 | 6.979 | 7.200 | 338,295 | -0.26(-3.44%) |
Jul 19, 2002 | 7.699 | 7.808 | 7.272 | 7.457 | 258,222 | -0.85(-10.18%) |
Jul 17, 2002 | 8.001 | 8.505 | 7.920 | 8.302 | 320,000 | +0.79(+10.54%) |
Jul 12, 2002 | 7.268 | 7.618 | 7.258 | 7.511 | 264,888 | +0.02(+0.30%) |
Jul 11, 2002 | 7.758 | 7.880 | 7.092 | 7.488 | 425,333 | -0.38(-4.86%) |
Jul 10, 2002 | 8.172 | 8.172 | 7.593 | 7.870 | 441,111 | -0.25(-3.10%) |
Jul 09, 2002 | 8.280 | 8.617 | 7.853 | 8.123 | 338,444 | -0.16(-1.90%) |
Jul 08, 2002 | 8.685 | 9.135 | 7.798 | 8.280 | 452,000 | -0.41(-4.66%) |
Jul 05, 2002 | 8.509 | 8.995 | 8.465 | 8.685 | 170,666 | +0.19(+2.22%) |
Jul 04, 2002 | 8.433 | 8.640 | 7.492 | 8.496 | 616,888 | +0.00(+0.00%) |
Jul 03, 2002 | 8.433 | 8.640 | 7.492 | 8.496 | 616,888 | +0.01(+0.16%) |
Jul 02, 2002 | 8.847 | 9.000 | 8.177 | 8.482 | 542,444 | -0.52(-5.75%) |