Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.201 | 8.201 | 7.706 | 7.966 | 3,065,107 | -0.33(-4.02%) |
Sep 27, 2002 | 8.403 | 8.413 | 8.120 | 8.300 | 1,027,350 | -0.11(-1.36%) |
Sep 26, 2002 | 8.520 | 8.571 | 8.320 | 8.415 | 409,050 | -0.09(-1.11%) |
Sep 25, 2002 | 8.484 | 8.691 | 8.447 | 8.510 | 841,725 | +0.05(+0.61%) |
Sep 24, 2002 | 8.275 | 8.484 | 8.198 | 8.458 | 950,538 | +0.13(+1.57%) |
Sep 23, 2002 | 8.277 | 8.350 | 8.022 | 8.328 | 1,538,662 | +0.02(+0.26%) |
Sep 20, 2002 | 8.573 | 8.591 | 8.134 | 8.306 | 1,825,915 | -0.28(-3.22%) |
Sep 19, 2002 | 8.670 | 8.707 | 8.472 | 8.583 | 952,998 | -0.11(-1.25%) |
Sep 18, 2002 | 8.683 | 8.717 | 8.425 | 8.691 | 2,462,062 | -0.07(-0.79%) |
Sep 17, 2002 | 8.681 | 8.867 | 8.620 | 8.761 | 1,531,105 | +0.28(+3.26%) |
Sep 16, 2002 | 8.539 | 8.585 | 8.389 | 8.484 | 803,925 | -0.08(-0.95%) |
Sep 13, 2002 | 8.632 | 8.683 | 8.458 | 8.565 | 691,584 | -0.14(-1.63%) |
Sep 12, 2002 | 8.812 | 8.843 | 8.593 | 8.707 | 1,418,175 | -0.13(-1.43%) |
Sep 11, 2002 | 8.695 | 9.007 | 8.636 | 8.834 | 1,764,112 | +0.19(+2.19%) |
Sep 10, 2002 | 7.899 | 8.687 | 7.881 | 8.644 | 4,729,725 | +0.79(+10.00%) |
Sep 09, 2002 | 7.899 | 7.901 | 7.637 | 7.858 | 759,037 | -0.03(-0.33%) |
Sep 06, 2002 | 7.773 | 7.960 | 7.755 | 7.883 | 837,675 | +0.13(+1.66%) |
Sep 05, 2002 | 7.619 | 7.838 | 7.336 | 7.755 | 1,363,500 | +0.11(+1.47%) |
Sep 04, 2002 | 7.524 | 7.664 | 7.469 | 7.642 | 700,143 | +0.12(+1.60%) |
Sep 03, 2002 | 7.563 | 7.565 | 7.317 | 7.522 | 1,873,462 | -0.08(-1.09%) |
Aug 30, 2002 | 7.459 | 7.605 | 7.407 | 7.605 | 350,429 | +0.11(+1.48%) |
Aug 29, 2002 | 7.486 | 7.605 | 7.376 | 7.494 | 693,677 | +0.01(+0.13%) |
Aug 28, 2002 | 7.633 | 7.654 | 7.409 | 7.484 | 751,376 | -0.12(-1.58%) |
Aug 27, 2002 | 7.773 | 7.988 | 7.605 | 7.605 | 916,650 | -0.07(-0.88%) |
Aug 26, 2002 | 7.767 | 7.887 | 7.605 | 7.672 | 384,071 | -0.07(-0.92%) |
Aug 23, 2002 | 7.893 | 7.895 | 7.654 | 7.743 | 602,437 | -0.15(-1.90%) |
Aug 22, 2002 | 7.773 | 8.097 | 7.682 | 7.893 | 1,382,737 | +0.14(+1.81%) |
Aug 21, 2002 | 7.583 | 7.885 | 7.504 | 7.753 | 1,340,195 | +0.20(+2.61%) |
Aug 20, 2002 | 7.224 | 7.684 | 7.111 | 7.556 | 1,758,354 | -0.16(-2.12%) |
Aug 16, 2002 | 8.087 | 8.117 | 7.556 | 7.720 | 2,068,706 | -0.38(-4.68%) |
Aug 15, 2002 | 7.966 | 8.099 | 7.830 | 8.099 | 2,324,126 | +0.23(+2.91%) |
Aug 14, 2002 | 8.553 | 8.553 | 7.506 | 7.870 | 8,386,875 | -0.75(-8.73%) |
Aug 13, 2002 | 8.879 | 8.968 | 8.563 | 8.622 | 769,834 | -0.19(-2.15%) |
Aug 12, 2002 | 8.994 | 8.995 | 8.727 | 8.812 | 926,795 | -0.02(-0.20%) |
Aug 07, 2002 | 8.829 | 9.035 | 8.723 | 8.830 | 280,800 | +0.02(+0.22%) |
Aug 06, 2002 | 8.476 | 8.889 | 8.474 | 8.810 | 481,950 | +0.37(+4.33%) |
Aug 05, 2002 | 8.889 | 8.889 | 8.399 | 8.444 | 867,712 | -0.40(-4.58%) |
Aug 02, 2002 | 9.213 | 9.225 | 8.770 | 8.849 | 732,375 | -0.29(-3.18%) |
Aug 01, 2002 | 9.205 | 9.213 | 9.088 | 9.140 | 405,675 | -0.06(-0.62%) |
Jul 31, 2002 | 9.343 | 9.412 | 9.067 | 9.197 | 913,612 | -0.22(-2.29%) |
Jul 30, 2002 | 9.304 | 9.590 | 9.217 | 9.412 | 1,265,287 | +0.10(+1.08%) |
Jul 29, 2002 | 8.810 | 9.363 | 8.790 | 9.312 | 1,744,638 | +0.52(+5.93%) |
Jul 26, 2002 | 8.346 | 9.481 | 8.277 | 8.790 | 4,501,669 | +0.72(+8.94%) |
Jul 25, 2002 | 8.308 | 8.330 | 8.022 | 8.069 | 957,190 | -0.24(-2.86%) |
Jul 24, 2002 | 8.458 | 8.478 | 7.872 | 8.306 | 1,354,725 | -0.03(-0.40%) |
Jul 23, 2002 | 8.672 | 8.713 | 8.326 | 8.340 | 491,737 | -0.35(-4.05%) |
Jul 22, 2002 | 8.847 | 8.847 | 8.523 | 8.691 | 510,215 | -0.13(-1.48%) |
Jul 19, 2002 | 8.579 | 8.845 | 8.533 | 8.822 | 381,037 | -0.01(-0.16%) |
Jul 17, 2002 | 8.879 | 8.879 | 8.612 | 8.836 | 257,850 | +0.26(+3.06%) |
Jul 12, 2002 | 8.425 | 8.642 | 8.365 | 8.573 | 572,062 | +0.22(+2.65%) |
Jul 11, 2002 | 8.241 | 8.435 | 8.134 | 8.352 | 977,400 | +0.11(+1.37%) |
Jul 10, 2002 | 8.504 | 8.591 | 8.231 | 8.239 | 907,200 | -0.29(-3.45%) |
Jul 09, 2002 | 8.691 | 8.780 | 8.642 | 8.533 | 314,550 | -0.16(-1.82%) |
Jul 08, 2002 | 8.899 | 8.899 | 8.691 | 8.691 | 542,362 | -0.21(-2.33%) |
Jul 05, 2002 | 8.350 | 8.988 | 8.350 | 8.899 | 352,012 | +0.50(+5.90%) |
Jul 04, 2002 | 8.632 | 8.790 | 8.340 | 8.403 | 529,875 | +0.00(+0.00%) |
Jul 03, 2002 | 8.632 | 8.790 | 8.340 | 8.403 | 529,875 | -0.27(-3.08%) |
Jul 02, 2002 | 8.978 | 8.998 | 8.632 | 8.670 | 766,462 | -0.31(-3.43%) |