Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.550 | 7.663 | 7.550 | 7.608 | 193,776 | -0.05(-0.71%) |
Sep 27, 2002 | 7.929 | 7.929 | 7.663 | 7.663 | 586,418 | -0.31(-3.91%) |
Sep 26, 2002 | 7.866 | 7.974 | 7.866 | 7.974 | 135,599 | +0.06(+0.80%) |
Sep 25, 2002 | 7.776 | 7.911 | 7.776 | 7.911 | 145,553 | +0.22(+2.88%) |
Sep 24, 2002 | 7.685 | 7.726 | 7.653 | 7.690 | 202,403 | +0.05(+0.59%) |
Sep 23, 2002 | 7.663 | 7.685 | 7.581 | 7.644 | 198,422 | +0.12(+1.56%) |
Sep 20, 2002 | 7.468 | 7.568 | 7.436 | 7.527 | 440,200 | -0.07(-0.95%) |
Sep 19, 2002 | 7.730 | 7.730 | 7.590 | 7.599 | 120,557 | -0.17(-2.15%) |
Sep 18, 2002 | 7.685 | 7.794 | 7.685 | 7.766 | 189,352 | -0.17(-2.16%) |
Sep 17, 2002 | 8.002 | 8.002 | 7.916 | 7.938 | 163,692 | -0.07(-0.85%) |
Sep 16, 2002 | 8.047 | 8.051 | 7.911 | 8.006 | 154,402 | -0.15(-1.88%) |
Sep 13, 2002 | 8.047 | 8.160 | 8.024 | 8.160 | 36,720 | +0.02(+0.28%) |
Sep 12, 2002 | 8.164 | 8.164 | 8.101 | 8.137 | 99,321 | -0.03(-0.33%) |
Sep 11, 2002 | 8.029 | 8.182 | 8.002 | 8.164 | 119,893 | +0.14(+1.69%) |
Sep 10, 2002 | 8.002 | 8.051 | 7.984 | 8.029 | 69,680 | +0.03(+0.34%) |
Sep 09, 2002 | 8.002 | 8.024 | 7.970 | 8.002 | 293,762 | -0.03(-0.34%) |
Sep 06, 2002 | 8.038 | 8.060 | 7.988 | 8.029 | 230,939 | -0.03(-0.39%) |
Sep 05, 2002 | 8.137 | 8.137 | 8.051 | 8.060 | 209,924 | -0.12(-1.49%) |
Sep 04, 2002 | 8.083 | 8.219 | 8.083 | 8.182 | 379,590 | +0.10(+1.23%) |
Sep 03, 2002 | 8.092 | 8.182 | 8.038 | 8.083 | 275,623 | -0.00(-0.06%) |
Aug 30, 2002 | 8.069 | 8.196 | 8.056 | 8.087 | 159,489 | +0.09(+1.07%) |
Aug 29, 2002 | 7.934 | 8.128 | 7.929 | 8.002 | 135,599 | +0.07(+0.85%) |
Aug 28, 2002 | 7.965 | 7.965 | 7.916 | 7.934 | 52,868 | -0.01(-0.17%) |
Aug 27, 2002 | 8.024 | 8.083 | 7.947 | 7.947 | 168,338 | -0.08(-0.96%) |
Aug 26, 2002 | 8.002 | 8.029 | 7.934 | 8.024 | 47,780 | +0.05(+0.57%) |
Aug 23, 2002 | 8.024 | 8.042 | 7.979 | 7.979 | 135,157 | -0.04(-0.45%) |
Aug 22, 2002 | 8.069 | 8.124 | 8.015 | 8.015 | 208,818 | -0.05(-0.67%) |
Aug 21, 2002 | 8.232 | 8.232 | 7.956 | 8.069 | 168,338 | -0.16(-1.92%) |
Aug 20, 2002 | 8.092 | 8.291 | 8.002 | 8.228 | 183,158 | +0.11(+1.34%) |
Aug 16, 2002 | 8.182 | 8.191 | 8.069 | 8.119 | 101,091 | -0.07(-0.83%) |
Aug 15, 2002 | 8.160 | 8.205 | 8.069 | 8.187 | 321,855 | +0.17(+2.14%) |
Aug 14, 2002 | 7.762 | 8.015 | 7.757 | 8.015 | 143,341 | +0.13(+1.60%) |
Aug 13, 2002 | 7.911 | 7.934 | 7.866 | 7.889 | 271,641 | -0.13(-1.63%) |
Aug 12, 2002 | 8.002 | 8.092 | 7.916 | 8.020 | 117,460 | -0.34(-4.11%) |
Aug 07, 2002 | 8.490 | 8.490 | 8.282 | 8.363 | 281,153 | -0.09(-1.07%) |
Aug 06, 2002 | 8.404 | 8.544 | 8.372 | 8.454 | 523,595 | +0.05(+0.54%) |
Aug 05, 2002 | 8.734 | 8.743 | 8.363 | 8.408 | 292,213 | -0.20(-2.36%) |
Aug 02, 2002 | 8.499 | 8.675 | 8.499 | 8.612 | 292,877 | +0.11(+1.33%) |
Aug 01, 2002 | 8.436 | 8.612 | 8.219 | 8.499 | 267,217 | +0.06(+0.75%) |
Jul 31, 2002 | 7.934 | 8.476 | 7.934 | 8.436 | 671,582 | +0.52(+6.63%) |
Jul 30, 2002 | 7.667 | 7.952 | 7.617 | 7.911 | 358,133 | +0.24(+3.18%) |
Jul 29, 2002 | 7.617 | 7.730 | 7.540 | 7.667 | 386,226 | +0.13(+1.68%) |
Jul 26, 2002 | 7.595 | 7.617 | 7.351 | 7.540 | 292,213 | -0.01(-0.12%) |
Jul 25, 2002 | 7.233 | 7.663 | 7.233 | 7.550 | 683,527 | -0.40(-5.06%) |
Jul 24, 2002 | 7.572 | 7.952 | 7.572 | 7.952 | 443,518 | +0.04(+0.51%) |
Jul 23, 2002 | 8.146 | 8.318 | 7.911 | 7.911 | 598,805 | -0.22(-2.67%) |
Jul 22, 2002 | 8.137 | 8.354 | 8.024 | 8.128 | 1,265,300 | -1.52(-15.78%) |
Jul 19, 2002 | 9.706 | 9.783 | 9.516 | 9.652 | 162,365 | +0.00(+0.00%) |
Jul 17, 2002 | 9.448 | 9.738 | 9.448 | 9.652 | 1,238,755 | +0.51(+5.54%) |
Jul 12, 2002 | 9.200 | 9.313 | 9.087 | 9.145 | 51,541 | +0.06(+0.65%) |
Jul 11, 2002 | 9.064 | 9.087 | 9.041 | 9.087 | 174,531 | -0.00(-0.05%) |
Jul 10, 2002 | 9.168 | 9.313 | 9.019 | 9.091 | 372,290 | -0.14(-1.57%) |
Jul 09, 2002 | 9.403 | 9.403 | 9.236 | 9.236 | 284,028 | -0.17(-1.78%) |
Jul 08, 2002 | 9.579 | 9.579 | 9.403 | 9.403 | 80,297 | -0.18(-1.84%) |
Jul 05, 2002 | 8.928 | 9.615 | 8.928 | 9.579 | 415,646 | +0.54(+5.95%) |
Jul 04, 2002 | 8.585 | 9.041 | 8.576 | 9.041 | 432,458 | +0.00(+0.00%) |
Jul 03, 2002 | 8.585 | 9.041 | 8.576 | 9.041 | 432,458 | +0.49(+5.76%) |
Jul 02, 2002 | 8.612 | 8.657 | 8.499 | 8.549 | 291,992 | -0.05(-0.53%) |