Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.850 | 8.857 | 8.525 | 8.697 | 183,510 | -0.22(-2.48%) |
Sep 27, 2002 | 9.040 | 9.040 | 8.842 | 8.918 | 830,778 | -0.17(-1.89%) |
Sep 26, 2002 | 8.720 | 9.094 | 8.705 | 9.090 | 823,962 | +0.38(+4.33%) |
Sep 25, 2002 | 8.621 | 8.773 | 8.453 | 8.712 | 1,877,050 | +0.09(+1.06%) |
Sep 24, 2002 | 8.617 | 8.647 | 8.510 | 8.621 | 502,294 | -0.06(-0.75%) |
Sep 23, 2002 | 8.640 | 8.766 | 8.640 | 8.686 | 978,373 | -0.04(-0.44%) |
Sep 20, 2002 | 8.773 | 8.796 | 8.667 | 8.724 | 2,884,785 | +0.14(+1.64%) |
Sep 19, 2002 | 8.689 | 8.689 | 8.518 | 8.583 | 52,431 | -0.04(-0.44%) |
Sep 18, 2002 | 8.625 | 8.674 | 8.461 | 8.621 | 422,598 | -0.04(-0.48%) |
Sep 17, 2002 | 8.773 | 8.804 | 8.625 | 8.663 | 662,210 | -0.06(-0.66%) |
Sep 16, 2002 | 8.495 | 8.735 | 8.468 | 8.720 | 791,716 | +0.14(+1.65%) |
Sep 13, 2002 | 8.464 | 8.632 | 8.392 | 8.579 | 478,962 | +0.11(+1.35%) |
Sep 12, 2002 | 8.518 | 8.564 | 8.430 | 8.464 | 572,028 | -0.14(-1.60%) |
Sep 11, 2002 | 8.659 | 8.689 | 8.579 | 8.602 | 288,898 | -0.02(-0.22%) |
Sep 10, 2002 | 8.544 | 8.659 | 8.453 | 8.621 | 783,327 | +0.05(+0.53%) |
Sep 09, 2002 | 8.430 | 8.708 | 8.419 | 8.575 | 1,175,516 | -0.14(-1.62%) |
Sep 06, 2002 | 8.697 | 8.777 | 8.682 | 8.716 | 678,726 | +0.05(+0.57%) |
Sep 05, 2002 | 8.766 | 8.827 | 8.667 | 8.667 | 740,858 | -0.12(-1.39%) |
Sep 04, 2002 | 8.659 | 8.792 | 8.636 | 8.789 | 434,133 | +0.10(+1.19%) |
Sep 03, 2002 | 8.735 | 8.800 | 8.548 | 8.686 | 641,762 | -0.14(-1.64%) |
Aug 30, 2002 | 8.792 | 8.941 | 8.792 | 8.831 | 588,282 | -0.02(-0.22%) |
Aug 29, 2002 | 8.640 | 8.895 | 8.564 | 8.850 | 910,998 | +0.13(+1.53%) |
Aug 28, 2002 | 8.689 | 8.773 | 8.686 | 8.716 | 336,348 | -0.06(-0.70%) |
Aug 27, 2002 | 8.918 | 8.926 | 8.735 | 8.777 | 157,294 | -0.06(-0.65%) |
Aug 26, 2002 | 8.850 | 8.888 | 8.808 | 8.834 | 554,464 | +0.01(+0.09%) |
Aug 23, 2002 | 8.773 | 8.884 | 8.773 | 8.827 | 2,175,910 | +0.02(+0.17%) |
Aug 22, 2002 | 8.724 | 8.869 | 8.678 | 8.811 | 791,716 | +0.18(+2.12%) |
Aug 21, 2002 | 8.564 | 8.682 | 8.468 | 8.628 | 1,161,097 | +0.10(+1.21%) |
Aug 20, 2002 | 8.716 | 8.747 | 8.487 | 8.525 | 947,438 | -0.15(-1.76%) |
Aug 16, 2002 | 8.640 | 8.743 | 8.621 | 8.678 | 536,637 | -0.00(-0.04%) |
Aug 15, 2002 | 8.659 | 8.716 | 8.483 | 8.682 | 902,609 | -0.02(-0.18%) |
Aug 14, 2002 | 8.422 | 8.712 | 8.422 | 8.697 | 844,934 | +0.27(+3.26%) |
Aug 13, 2002 | 8.506 | 8.590 | 8.388 | 8.422 | 715,166 | -0.18(-2.08%) |
Aug 12, 2002 | 8.392 | 8.716 | 8.392 | 8.602 | 655,132 | +0.00(+0.04%) |
Aug 07, 2002 | 8.621 | 8.621 | 8.449 | 8.598 | 579,106 | +0.11(+1.30%) |
Aug 06, 2002 | 8.461 | 8.602 | 8.430 | 8.487 | 791,454 | +0.03(+0.32%) |
Aug 05, 2002 | 8.621 | 8.712 | 8.396 | 8.461 | 367,545 | -0.21(-2.38%) |
Aug 02, 2002 | 8.804 | 8.895 | 8.552 | 8.667 | 810,854 | -0.14(-1.56%) |
Aug 01, 2002 | 8.583 | 8.888 | 8.583 | 8.804 | 1,685,413 | +0.13(+1.45%) |
Jul 31, 2002 | 8.564 | 8.773 | 8.564 | 8.678 | 1,624,068 | +0.09(+1.07%) |
Jul 30, 2002 | 8.792 | 8.792 | 8.506 | 8.586 | 1,410,147 | -0.27(-3.06%) |
Jul 29, 2002 | 8.811 | 8.949 | 8.773 | 8.857 | 1,367,415 | +0.14(+1.62%) |
Jul 26, 2002 | 8.934 | 8.960 | 8.670 | 8.716 | 1,274,873 | -0.31(-3.38%) |
Jul 25, 2002 | 8.743 | 9.170 | 8.716 | 9.021 | 1,471,230 | +0.37(+4.32%) |
Jul 24, 2002 | 8.266 | 8.659 | 8.148 | 8.647 | 1,284,573 | +0.31(+3.66%) |
Jul 23, 2002 | 8.125 | 8.468 | 8.125 | 8.342 | 1,582,385 | +0.16(+1.96%) |
Jul 22, 2002 | 8.068 | 8.274 | 7.907 | 8.182 | 1,858,175 | +0.11(+1.42%) |
Jul 19, 2002 | 8.449 | 8.449 | 7.896 | 8.068 | 1,979,816 | -0.80(-9.07%) |
Jul 17, 2002 | 8.850 | 8.995 | 8.811 | 8.873 | 1,297,157 | -0.16(-1.77%) |
Jul 12, 2002 | 9.166 | 9.277 | 8.987 | 9.033 | 889,763 | -0.13(-1.46%) |
Jul 11, 2002 | 9.193 | 9.250 | 9.117 | 9.166 | 1,108,665 | -0.10(-1.11%) |
Jul 10, 2002 | 9.326 | 9.422 | 9.155 | 9.269 | 1,956,484 | -0.13(-1.42%) |
Jul 09, 2002 | 9.574 | 9.574 | 9.403 | 9.403 | 705,204 | -0.17(-1.79%) |
Jul 08, 2002 | 9.807 | 9.807 | 9.574 | 9.574 | 814,524 | -0.23(-2.37%) |
Jul 05, 2002 | 9.574 | 9.822 | 9.536 | 9.807 | 261,109 | +0.16(+1.70%) |
Jul 04, 2002 | 9.609 | 9.708 | 9.498 | 9.643 | 745,052 | +0.00(+0.00%) |
Jul 03, 2002 | 9.609 | 9.708 | 9.498 | 9.643 | 729,847 | +0.06(+0.68%) |
Jul 02, 2002 | 9.880 | 9.880 | 9.536 | 9.578 | 519,596 | -0.26(-2.60%) |