Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.148 | 7.588 | 7.100 | 7.207 | 275,339 | +0.01(+0.17%) |
Sep 27, 2002 | 7.285 | 7.422 | 7.177 | 7.195 | 356,931 | -0.05(-0.74%) |
Sep 26, 2002 | 7.392 | 7.588 | 7.207 | 7.249 | 200,626 | -0.08(-1.14%) |
Sep 25, 2002 | 7.207 | 7.350 | 7.148 | 7.332 | 394,558 | +0.13(+1.82%) |
Sep 24, 2002 | 7.386 | 7.713 | 7.112 | 7.201 | 389,837 | -0.24(-3.28%) |
Sep 23, 2002 | 7.940 | 7.940 | 7.326 | 7.445 | 630,970 | -0.45(-5.66%) |
Sep 20, 2002 | 8.011 | 8.041 | 7.743 | 7.892 | 870,193 | -0.15(-1.92%) |
Sep 19, 2002 | 8.011 | 8.130 | 7.892 | 8.047 | 385,673 | +0.04(+0.45%) |
Sep 18, 2002 | 8.041 | 8.184 | 7.743 | 8.011 | 506,687 | -0.03(-0.38%) |
Sep 17, 2002 | 8.339 | 8.690 | 7.868 | 8.042 | 241,914 | -0.24(-2.87%) |
Sep 16, 2002 | 8.407 | 8.470 | 8.279 | 8.279 | 197,437 | -0.14(-1.70%) |
Sep 13, 2002 | 8.428 | 8.488 | 8.339 | 8.422 | 67,534 | -0.07(-0.77%) |
Sep 12, 2002 | 8.482 | 8.494 | 8.220 | 8.488 | 203,261 | +0.00(+0.00%) |
Sep 11, 2002 | 8.339 | 8.809 | 8.339 | 8.488 | 90,491 | -0.03(-0.35%) |
Sep 10, 2002 | 8.696 | 8.702 | 8.309 | 8.518 | 89,294 | -0.14(-1.65%) |
Sep 09, 2002 | 8.285 | 8.666 | 7.922 | 8.661 | 95,426 | +0.26(+3.12%) |
Sep 06, 2002 | 7.898 | 8.428 | 7.856 | 8.398 | 90,564 | +0.51(+6.41%) |
Sep 05, 2002 | 7.976 | 7.981 | 7.684 | 7.892 | 199,283 | -0.09(-1.12%) |
Sep 04, 2002 | 7.946 | 8.124 | 7.898 | 7.981 | 5,993,625 | +0.10(+1.28%) |
Sep 03, 2002 | 8.160 | 8.220 | 7.862 | 7.880 | 126,420 | -0.46(-5.50%) |
Aug 30, 2002 | 8.160 | 8.488 | 8.154 | 8.339 | 111,981 | +0.15(+1.89%) |
Aug 29, 2002 | 8.107 | 8.440 | 7.868 | 8.184 | 16,016,578 | +0.14(+1.70%) |
Aug 28, 2002 | 8.458 | 8.518 | 8.041 | 8.047 | 184,790 | -0.42(-4.99%) |
Aug 27, 2002 | 8.440 | 8.750 | 8.297 | 8.470 | 186,020 | +0.10(+1.14%) |
Aug 26, 2002 | 8.726 | 8.809 | 8.250 | 8.375 | 271,575 | -0.35(-4.03%) |
Aug 23, 2002 | 8.863 | 8.917 | 8.666 | 8.726 | 7,689,300 | -0.14(-1.55%) |
Aug 22, 2002 | 8.809 | 8.863 | 8.678 | 8.863 | 40,964 | +0.05(+0.54%) |
Aug 21, 2002 | 8.696 | 8.815 | 8.518 | 8.815 | 134,478 | +0.01(+0.07%) |
Aug 20, 2002 | 8.333 | 8.809 | 8.220 | 8.809 | 159,158 | +0.35(+4.15%) |
Aug 16, 2002 | 8.559 | 8.619 | 8.381 | 8.458 | 104,062 | -0.13(-1.53%) |
Aug 15, 2002 | 8.511 | 8.637 | 8.333 | 8.589 | 84,112 | -0.04(-0.41%) |
Aug 14, 2002 | 8.250 | 8.625 | 8.136 | 8.625 | 297,330 | +0.38(+4.62%) |
Aug 13, 2002 | 8.315 | 8.577 | 8.202 | 8.244 | 201,802 | -0.11(-1.28%) |
Aug 12, 2002 | 8.130 | 8.488 | 8.071 | 8.351 | 36,532,572 | +0.15(+1.89%) |
Aug 07, 2002 | 8.238 | 8.297 | 7.892 | 8.196 | 133,639 | +0.11(+1.40%) |
Aug 06, 2002 | 7.981 | 8.220 | 7.981 | 8.083 | 130,227 | +0.19(+2.42%) |
Aug 05, 2002 | 8.065 | 8.284 | 7.892 | 7.892 | 192,836 | +0.01(+0.08%) |
Aug 02, 2002 | 8.625 | 8.625 | 7.886 | 7.886 | 86,126 | -0.61(-7.22%) |
Aug 01, 2002 | 8.488 | 8.929 | 8.416 | 8.500 | 248,643 | +0.20(+2.44%) |
Jul 31, 2002 | 8.333 | 8.875 | 8.291 | 8.297 | 232,022 | +0.01(+0.07%) |
Jul 30, 2002 | 8.756 | 8.857 | 8.130 | 8.291 | 238,835 | -0.38(-4.40%) |
Jul 29, 2002 | 8.247 | 8.905 | 8.220 | 8.672 | 135,016 | +0.43(+5.20%) |
Jul 26, 2002 | 8.041 | 8.244 | 7.999 | 8.244 | 368,011 | +0.32(+4.06%) |
Jul 25, 2002 | 8.339 | 8.398 | 7.922 | 7.922 | 295,939 | -0.54(-6.40%) |
Jul 24, 2002 | 8.041 | 8.464 | 8.041 | 8.464 | 420,839 | +0.24(+2.97%) |
Jul 23, 2002 | 8.491 | 8.494 | 7.934 | 8.220 | 191,097 | -0.33(-3.83%) |
Jul 22, 2002 | 8.488 | 8.553 | 8.428 | 8.547 | 184,341 | +0.02(+0.28%) |
Jul 19, 2002 | 8.637 | 8.756 | 8.488 | 8.524 | 152,946 | -0.31(-3.51%) |
Jul 17, 2002 | 8.750 | 9.083 | 8.637 | 8.833 | 111,813 | +0.05(+0.54%) |
Jul 12, 2002 | 8.887 | 9.089 | 8.637 | 8.786 | 74,374 | -0.08(-0.87%) |
Jul 11, 2002 | 9.113 | 9.113 | 8.643 | 8.863 | 46,169 | -0.33(-3.63%) |
Jul 10, 2002 | 9.054 | 9.268 | 8.637 | 9.197 | 231,014 | +0.13(+1.45%) |
Jul 09, 2002 | 8.815 | 9.066 | 8.815 | 9.066 | 136,325 | +0.23(+2.63%) |
Jul 08, 2002 | 9.214 | 9.214 | 8.833 | 8.833 | 198,612 | -0.38(-4.14%) |
Jul 05, 2002 | 8.934 | 9.441 | 8.637 | 9.214 | 39,285 | +0.39(+4.39%) |
Jul 04, 2002 | 8.756 | 8.970 | 8.637 | 8.827 | 80,922 | +0.00(+0.00%) |
Jul 03, 2002 | 8.756 | 8.970 | 8.637 | 8.827 | 80,922 | -0.01(-0.07%) |
Jul 02, 2002 | 8.643 | 9.101 | 8.619 | 8.833 | 121,215 | +0.02(+0.20%) |