Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.653 | 8.717 | 8.391 | 8.616 | 847,283 | -0.02(-0.18%) |
Sep 27, 2002 | 8.763 | 8.773 | 8.498 | 8.631 | 1,618,031 | -0.15(-1.74%) |
Sep 26, 2002 | 8.790 | 8.918 | 8.697 | 8.785 | 859,802 | -0.02(-0.19%) |
Sep 25, 2002 | 8.581 | 8.847 | 8.519 | 8.801 | 2,340,621 | +0.28(+3.26%) |
Sep 24, 2002 | 8.727 | 8.729 | 8.502 | 8.524 | 1,682,188 | -0.26(-2.99%) |
Sep 23, 2002 | 8.630 | 8.879 | 8.603 | 8.786 | 1,335,758 | +0.07(+0.81%) |
Sep 20, 2002 | 8.771 | 8.771 | 8.631 | 8.716 | 1,859,833 | +0.02(+0.23%) |
Sep 19, 2002 | 8.820 | 8.891 | 8.690 | 8.695 | 1,895,425 | -0.16(-1.86%) |
Sep 18, 2002 | 8.502 | 8.940 | 8.419 | 8.860 | 3,435,608 | +0.36(+4.22%) |
Sep 17, 2002 | 8.477 | 8.631 | 8.404 | 8.502 | 2,121,439 | +0.05(+0.60%) |
Sep 16, 2002 | 8.460 | 8.460 | 8.384 | 8.451 | 785,398 | +0.01(+0.10%) |
Sep 13, 2002 | 8.317 | 8.458 | 8.266 | 8.443 | 659,033 | +0.13(+1.52%) |
Sep 12, 2002 | 8.387 | 8.387 | 8.291 | 8.317 | 943,049 | -0.04(-0.42%) |
Sep 11, 2002 | 8.283 | 8.418 | 8.275 | 8.352 | 635,867 | +0.09(+1.08%) |
Sep 10, 2002 | 8.140 | 8.285 | 8.039 | 8.263 | 74,486,480 | +0.19(+2.29%) |
Sep 09, 2002 | 8.000 | 8.165 | 7.958 | 8.078 | 570,195 | +0.04(+0.54%) |
Sep 06, 2002 | 7.954 | 8.103 | 7.948 | 8.034 | 941,440 | +0.04(+0.46%) |
Sep 05, 2002 | 8.014 | 8.034 | 7.913 | 7.997 | 801,293 | -0.08(-1.00%) |
Sep 04, 2002 | 7.860 | 8.096 | 7.837 | 8.078 | 651,014 | +0.23(+2.96%) |
Sep 03, 2002 | 8.123 | 8.125 | 7.844 | 7.845 | 817,034 | -0.19(-2.31%) |
Aug 30, 2002 | 7.997 | 8.110 | 7.971 | 8.030 | 653,390 | +0.03(+0.42%) |
Aug 29, 2002 | 7.897 | 8.037 | 7.812 | 7.997 | 862,475 | +0.08(+0.98%) |
Aug 28, 2002 | 7.951 | 8.011 | 7.889 | 7.919 | 596,628 | -0.02(-0.19%) |
Aug 27, 2002 | 8.015 | 8.180 | 7.897 | 7.934 | 1,371,228 | -0.10(-1.28%) |
Aug 26, 2002 | 8.041 | 8.056 | 7.977 | 8.037 | 632,897 | +0.03(+0.34%) |
Aug 23, 2002 | 8.199 | 8.214 | 7.992 | 8.010 | 1,229,107 | -0.21(-2.56%) |
Aug 22, 2002 | 8.519 | 8.574 | 8.197 | 8.221 | 2,103,322 | -0.29(-3.40%) |
Aug 21, 2002 | 8.500 | 8.586 | 8.424 | 8.510 | 1,355,487 | +0.07(+0.80%) |
Aug 20, 2002 | 8.544 | 8.551 | 8.340 | 8.443 | 966,720 | -0.16(-1.82%) |
Aug 16, 2002 | 8.699 | 8.727 | 8.544 | 8.599 | 611,475 | -0.09(-1.08%) |
Aug 15, 2002 | 8.505 | 8.764 | 8.493 | 8.694 | 1,168,528 | +0.20(+2.36%) |
Aug 14, 2002 | 8.190 | 8.497 | 8.150 | 8.493 | 956,622 | +0.29(+3.59%) |
Aug 13, 2002 | 8.443 | 8.453 | 8.182 | 8.199 | 948,927 | -0.19(-2.21%) |
Aug 12, 2002 | 8.185 | 8.418 | 8.155 | 8.384 | 789,235 | +0.64(+8.21%) |
Aug 07, 2002 | 7.679 | 7.769 | 7.601 | 7.748 | 1,100,813 | +0.14(+1.84%) |
Aug 06, 2002 | 7.487 | 7.719 | 7.487 | 7.608 | 803,669 | +0.12(+1.60%) |
Aug 05, 2002 | 7.576 | 7.623 | 7.463 | 7.488 | 784,439 | -0.12(-1.61%) |
Aug 02, 2002 | 7.635 | 7.775 | 7.514 | 7.611 | 559,498 | -0.04(-0.55%) |
Aug 01, 2002 | 7.820 | 7.828 | 7.610 | 7.653 | 608,912 | -0.14(-1.79%) |
Jul 31, 2002 | 7.529 | 7.812 | 7.527 | 7.793 | 672,397 | +0.14(+1.79%) |
Jul 30, 2002 | 7.652 | 7.695 | 7.450 | 7.656 | 1,602,587 | +0.03(+0.39%) |
Jul 29, 2002 | 7.561 | 7.785 | 7.546 | 7.626 | 1,943,660 | +0.20(+2.67%) |
Jul 26, 2002 | 7.650 | 7.652 | 7.401 | 7.428 | 684,138 | -0.16(-2.09%) |
Jul 25, 2002 | 7.382 | 7.722 | 7.328 | 7.586 | 1,231,385 | +0.20(+2.64%) |
Jul 24, 2002 | 7.327 | 7.404 | 7.121 | 7.391 | 1,330,242 | +0.10(+1.36%) |
Jul 23, 2002 | 7.323 | 7.652 | 7.200 | 7.291 | 1,752,570 | +0.09(+1.31%) |
Jul 22, 2002 | 7.424 | 7.517 | 7.135 | 7.197 | 1,167,792 | -0.31(-4.13%) |
Jul 19, 2002 | 7.611 | 7.618 | 7.391 | 7.507 | 1,277,080 | -0.21(-2.77%) |
Jul 17, 2002 | 7.492 | 7.769 | 7.490 | 7.721 | 632,303 | +0.16(+2.09%) |
Jul 12, 2002 | 7.433 | 7.572 | 7.261 | 7.563 | 1,641,791 | +0.10(+1.40%) |
Jul 11, 2002 | 7.557 | 7.557 | 7.003 | 7.458 | 1,488,244 | -0.05(-0.67%) |
Jul 10, 2002 | 7.801 | 7.913 | 7.325 | 7.509 | 2,037,983 | -0.29(-3.73%) |
Jul 09, 2002 | 8.056 | 8.056 | 7.800 | 7.800 | 784,068 | -0.26(-3.18%) |
Jul 08, 2002 | 8.175 | 8.175 | 8.056 | 8.056 | 539,640 | -0.12(-1.46%) |
Jul 05, 2002 | 7.879 | 8.179 | 7.870 | 8.175 | 282,145 | +0.30(+3.76%) |
Jul 04, 2002 | 7.818 | 7.918 | 7.541 | 7.879 | 1,284,505 | +0.00(+0.00%) |
Jul 03, 2002 | 7.818 | 7.918 | 7.541 | 7.879 | 1,281,535 | +0.02(+0.24%) |
Jul 02, 2002 | 8.307 | 8.360 | 7.748 | 7.860 | 1,916,512 | -0.44(-5.26%) |