Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.685 | 8.962 | 8.674 | 8.942 | 53,324 | +0.03(+0.35%) |
Sep 27, 2002 | 8.593 | 9.005 | 8.593 | 8.911 | 195,073 | +0.32(+3.71%) |
Sep 26, 2002 | 8.526 | 8.607 | 8.526 | 8.593 | 76,274 | +0.16(+1.93%) |
Sep 25, 2002 | 8.579 | 8.579 | 8.430 | 8.430 | 216,673 | -0.15(-1.74%) |
Sep 24, 2002 | 8.652 | 8.658 | 8.578 | 8.579 | 44,549 | -0.17(-1.95%) |
Sep 23, 2002 | 8.719 | 8.750 | 8.719 | 8.750 | 9,449 | -0.11(-1.24%) |
Sep 20, 2002 | 8.778 | 8.859 | 8.770 | 8.859 | 40,499 | +0.04(+0.50%) |
Sep 19, 2002 | 8.778 | 8.830 | 8.778 | 8.815 | 16,874 | +0.06(+0.68%) |
Sep 18, 2002 | 8.766 | 8.766 | 8.738 | 8.756 | 8,774 | -0.03(-0.34%) |
Sep 17, 2002 | 8.815 | 8.822 | 8.785 | 8.785 | 7,424 | +0.17(+1.98%) |
Sep 16, 2002 | 8.504 | 8.615 | 8.504 | 8.615 | 31,724 | -0.08(-0.94%) |
Sep 13, 2002 | 8.741 | 8.741 | 8.696 | 8.696 | 12,824 | -0.04(-0.51%) |
Sep 12, 2002 | 8.882 | 8.882 | 8.741 | 8.741 | 35,099 | -0.09(-1.01%) |
Sep 11, 2002 | 8.815 | 8.830 | 8.815 | 8.830 | 8,099 | +0.16(+1.88%) |
Sep 10, 2002 | 8.667 | 8.685 | 8.652 | 8.667 | 22,949 | +0.21(+2.51%) |
Sep 09, 2002 | 8.445 | 8.504 | 8.415 | 8.455 | 34,424 | -0.22(-2.51%) |
Sep 06, 2002 | 8.815 | 8.815 | 8.673 | 8.673 | 37,124 | +0.30(+3.61%) |
Sep 05, 2002 | 8.474 | 8.474 | 8.341 | 8.370 | 29,024 | -0.21(-2.42%) |
Sep 04, 2002 | 8.393 | 8.578 | 8.393 | 8.578 | 15,524 | +0.19(+2.21%) |
Sep 03, 2002 | 8.489 | 8.489 | 8.285 | 8.393 | 32,399 | -0.27(-3.11%) |
Aug 30, 2002 | 8.645 | 8.689 | 8.645 | 8.662 | 12,824 | +0.33(+3.95%) |
Aug 29, 2002 | 8.289 | 8.430 | 8.289 | 8.333 | 25,649 | -0.16(-1.83%) |
Aug 28, 2002 | 8.593 | 8.593 | 8.482 | 8.489 | 15,524 | -0.25(-2.88%) |
Aug 27, 2002 | 8.822 | 8.830 | 8.741 | 8.741 | 15,524 | +0.10(+1.20%) |
Aug 26, 2002 | 8.634 | 8.645 | 8.634 | 8.637 | 4,049 | +0.01(+0.09%) |
Aug 23, 2002 | 8.365 | 8.630 | 8.365 | 8.630 | 19,574 | +0.29(+3.46%) |
Aug 22, 2002 | 8.459 | 8.459 | 8.341 | 8.341 | 25,649 | -0.20(-2.34%) |
Aug 21, 2002 | 8.837 | 8.837 | 8.430 | 8.541 | 44,549 | -0.22(-2.55%) |
Aug 20, 2002 | 8.622 | 8.765 | 8.615 | 8.765 | 34,424 | +0.08(+0.90%) |
Aug 16, 2002 | 8.723 | 8.815 | 8.686 | 8.686 | 95,174 | -0.08(-0.88%) |
Aug 15, 2002 | 8.830 | 8.830 | 8.763 | 8.763 | 20,249 | -0.02(-0.25%) |
Aug 14, 2002 | 8.696 | 8.815 | 8.696 | 8.785 | 58,049 | +0.32(+3.76%) |
Aug 13, 2002 | 8.459 | 8.489 | 8.450 | 8.467 | 14,849 | -0.03(-0.30%) |
Aug 12, 2002 | 8.445 | 8.504 | 8.445 | 8.492 | 16,199 | +0.32(+3.93%) |
Aug 07, 2002 | 8.156 | 8.170 | 8.156 | 8.170 | 11,474 | -0.04(-0.54%) |
Aug 06, 2002 | 8.185 | 8.222 | 8.178 | 8.215 | 24,299 | -0.20(-2.34%) |
Aug 05, 2002 | 8.296 | 8.445 | 8.296 | 8.412 | 112,049 | +0.41(+5.15%) |
Aug 02, 2002 | 7.793 | 8.000 | 7.793 | 8.000 | 203,173 | +0.30(+3.85%) |
Aug 01, 2002 | 7.910 | 7.910 | 7.704 | 7.704 | 99,224 | -0.13(-1.63%) |
Jul 31, 2002 | 7.730 | 7.837 | 7.685 | 7.831 | 34,424 | +0.01(+0.11%) |
Jul 30, 2002 | 7.852 | 7.852 | 7.822 | 7.822 | 49,949 | -0.09(-1.09%) |
Jul 29, 2002 | 7.867 | 7.910 | 7.867 | 7.908 | 33,074 | +0.30(+3.89%) |
Jul 26, 2002 | 7.590 | 7.630 | 7.590 | 7.612 | 20,249 | +0.08(+1.08%) |
Jul 25, 2002 | 7.459 | 7.541 | 7.431 | 7.530 | 67,499 | +0.36(+5.02%) |
Jul 24, 2002 | 6.963 | 7.170 | 6.963 | 7.170 | 93,149 | -0.30(-4.04%) |
Jul 23, 2002 | 7.599 | 7.599 | 7.452 | 7.473 | 46,574 | -0.22(-2.81%) |
Jul 22, 2002 | 7.670 | 7.689 | 7.650 | 7.689 | 195,748 | +0.02(+0.27%) |
Jul 19, 2002 | 7.607 | 7.676 | 7.607 | 7.668 | 265,272 | +0.22(+2.94%) |
Jul 17, 2002 | 7.333 | 7.452 | 7.333 | 7.449 | 78,974 | -0.13(-1.70%) |
Jul 12, 2002 | 7.600 | 7.600 | 7.496 | 7.578 | 158,623 | +0.32(+4.39%) |
Jul 11, 2002 | 7.289 | 7.289 | 7.190 | 7.259 | 202,498 | -0.38(-5.00%) |
Jul 10, 2002 | 7.889 | 7.892 | 7.642 | 7.642 | 168,748 | -0.38(-4.69%) |
Jul 09, 2002 | 8.000 | 8.027 | 7.985 | 8.018 | 3,914,967 | +0.16(+2.02%) |
Jul 08, 2002 | 7.852 | 7.859 | 7.852 | 7.859 | 33,074 | +0.01(+0.09%) |
Jul 05, 2002 | 7.778 | 7.867 | 7.778 | 7.852 | 20,924 | +0.00(+0.00%) |
Jul 04, 2002 | 7.905 | 7.948 | 7.756 | 7.852 | 202,498 | +0.00(+0.00%) |
Jul 03, 2002 | 7.905 | 7.948 | 7.756 | 7.852 | 202,498 | -0.30(-3.69%) |
Jul 02, 2002 | 8.163 | 8.165 | 8.153 | 8.153 | 10,799 | -0.30(-3.59%) |