Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.541 | 7.623 | 7.520 | 7.623 | 22,793 | +0.08(+1.09%) |
Sep 27, 2002 | 7.541 | 7.541 | 7.494 | 7.541 | 8,766 | +0.01(+0.07%) |
Sep 26, 2002 | 7.525 | 7.535 | 7.525 | 7.535 | 4,091 | +0.04(+0.48%) |
Sep 25, 2002 | 7.500 | 7.520 | 7.494 | 7.500 | 14,026 | -0.02(-0.27%) |
Sep 24, 2002 | 7.520 | 7.520 | 7.443 | 7.520 | 39,936 | +0.01(+0.14%) |
Sep 23, 2002 | 7.494 | 7.510 | 7.469 | 7.510 | 11,104 | +0.02(+0.21%) |
Sep 20, 2002 | 7.484 | 7.494 | 7.469 | 7.494 | 10,519 | -0.03(-0.34%) |
Sep 19, 2002 | 7.520 | 7.520 | 7.520 | 7.520 | 5,844 | +0.00(+0.00%) |
Sep 18, 2002 | 7.510 | 7.520 | 7.469 | 7.520 | 11,104 | +0.01(+0.14%) |
Sep 17, 2002 | 7.541 | 7.541 | 7.453 | 7.510 | 24,156 | -0.02(-0.20%) |
Sep 16, 2002 | 7.510 | 7.535 | 7.510 | 7.525 | 8,376 | +0.03(+0.34%) |
Sep 13, 2002 | 7.623 | 7.623 | 7.500 | 7.500 | 14,026 | -0.07(-0.95%) |
Sep 12, 2002 | 7.571 | 7.571 | 7.571 | 7.571 | 974 | -0.05(-0.67%) |
Sep 11, 2002 | 7.623 | 7.623 | 7.623 | 7.623 | 6,428 | +0.01(+0.07%) |
Sep 10, 2002 | 7.618 | 7.618 | 7.618 | 7.618 | 19,481 | -0.02(-0.27%) |
Sep 09, 2002 | 7.597 | 7.638 | 7.597 | 7.638 | 4,285 | +0.06(+0.74%) |
Sep 06, 2002 | 7.571 | 7.582 | 7.525 | 7.582 | 12,273 | +0.03(+0.41%) |
Sep 05, 2002 | 7.597 | 7.597 | 7.500 | 7.551 | 21,624 | -0.10(-1.28%) |
Sep 04, 2002 | 7.623 | 7.648 | 7.582 | 7.648 | 14,805 | +0.03(+0.34%) |
Sep 03, 2002 | 7.674 | 7.674 | 7.623 | 7.623 | 6,818 | -0.03(-0.34%) |
Aug 30, 2002 | 7.648 | 7.648 | 7.623 | 7.648 | 467,550 | +0.03(+0.34%) |
Aug 29, 2002 | 7.607 | 7.623 | 7.607 | 7.623 | 1,948 | +0.02(+0.27%) |
Aug 28, 2002 | 7.602 | 7.602 | 7.602 | 7.602 | 194 | +0.00(+0.00%) |
Aug 27, 2002 | 7.469 | 7.602 | 7.469 | 7.602 | 15,195 | +0.08(+1.09%) |
Aug 26, 2002 | 7.546 | 7.623 | 7.520 | 7.520 | 25,910 | -0.03(-0.34%) |
Aug 23, 2002 | 7.546 | 7.546 | 7.546 | 7.546 | 8,961 | +0.00(+0.00%) |
Aug 22, 2002 | 7.494 | 7.577 | 7.479 | 7.546 | 15,779 | +0.00(+0.00%) |
Aug 21, 2002 | 7.582 | 7.582 | 7.546 | 7.546 | 8,766 | -0.08(-1.01%) |
Aug 20, 2002 | 7.597 | 7.623 | 7.571 | 7.623 | 7,402 | +0.05(+0.68%) |
Aug 16, 2002 | 7.623 | 7.659 | 7.571 | 7.571 | 8,376 | -0.03(-0.34%) |
Aug 15, 2002 | 7.546 | 7.602 | 7.525 | 7.597 | 11,688 | +0.00(+0.00%) |
Aug 14, 2002 | 7.582 | 7.597 | 7.582 | 7.597 | 2,727 | +0.02(+0.20%) |
Aug 13, 2002 | 7.556 | 7.597 | 7.556 | 7.582 | 14,805 | +0.02(+0.20%) |
Aug 12, 2002 | 7.587 | 7.592 | 7.505 | 7.566 | 16,169 | -0.01(-0.14%) |
Aug 07, 2002 | 7.577 | 7.623 | 7.571 | 7.577 | 8,961 | +0.01(+0.14%) |
Aug 06, 2002 | 7.669 | 7.669 | 7.561 | 7.566 | 14,805 | -0.11(-1.40%) |
Aug 05, 2002 | 7.618 | 7.674 | 7.618 | 7.674 | 3,896 | -0.02(-0.20%) |
Aug 02, 2002 | 7.597 | 7.689 | 7.597 | 7.689 | 8,961 | +0.10(+1.35%) |
Aug 01, 2002 | 7.541 | 7.587 | 7.541 | 7.587 | 1,168 | +0.02(+0.20%) |
Jul 31, 2002 | 7.623 | 7.623 | 7.520 | 7.571 | 9,351 | -0.03(-0.34%) |
Jul 30, 2002 | 7.597 | 7.597 | 7.597 | 7.597 | 779 | -0.05(-0.67%) |
Jul 29, 2002 | 7.648 | 7.648 | 7.597 | 7.648 | 2,337 | +0.05(+0.68%) |
Jul 26, 2002 | 7.597 | 7.597 | 7.597 | 7.597 | 0 | +0.00(+0.00%) |
Jul 25, 2002 | 7.623 | 7.623 | 7.597 | 7.597 | 4,480 | -0.08(-1.00%) |
Jul 24, 2002 | 7.623 | 7.695 | 7.623 | 7.674 | 28,053 | +0.00(+0.00%) |
Jul 23, 2002 | 7.679 | 7.679 | 7.674 | 7.674 | 2,532 | +0.05(+0.61%) |
Jul 22, 2002 | 7.592 | 7.628 | 7.592 | 7.628 | 3,117 | +0.04(+0.47%) |
Jul 19, 2002 | 7.592 | 7.592 | 7.592 | 7.592 | 1,168 | +0.05(+0.61%) |
Jul 17, 2002 | 7.551 | 7.551 | 7.546 | 7.546 | 584 | -0.10(-1.34%) |
Jul 12, 2002 | 7.628 | 7.654 | 7.628 | 7.648 | 8,376 | -0.03(-0.33%) |
Jul 11, 2002 | 7.689 | 7.695 | 7.674 | 7.674 | 7,402 | -0.03(-0.33%) |
Jul 10, 2002 | 7.618 | 7.700 | 7.571 | 7.700 | 21,624 | +0.10(+1.35%) |
Jul 09, 2002 | 7.571 | 7.597 | 7.546 | 7.597 | 2,532 | +0.00(+0.00%) |
Jul 08, 2002 | 7.648 | 7.679 | 7.597 | 7.597 | 24,546 | -0.05(-0.67%) |
Jul 05, 2002 | 7.648 | 7.648 | 7.648 | 7.648 | 974 | +0.00(+0.00%) |
Jul 04, 2002 | 7.623 | 7.648 | 7.623 | 7.648 | 2,532 | +0.00(+0.00%) |
Jul 03, 2002 | 7.623 | 7.648 | 7.623 | 7.648 | 2,532 | -0.03(-0.33%) |
Jul 02, 2002 | 7.623 | 7.674 | 7.597 | 7.674 | 47,729 | +0.07(+0.88%) |