Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.098 | 7.171 | 7.080 | 7.144 | 22,929 | +0.01(+0.10%) |
Sep 27, 2002 | 7.052 | 7.235 | 7.052 | 7.136 | 27,843 | +0.01(+0.15%) |
Sep 26, 2002 | 7.215 | 7.217 | 7.052 | 7.125 | 81,072 | +0.01(+0.20%) |
Sep 25, 2002 | 7.189 | 7.217 | 7.111 | 7.111 | 67,150 | -0.08(-1.12%) |
Sep 24, 2002 | 7.281 | 7.490 | 7.144 | 7.191 | 22,929 | -0.09(-1.23%) |
Sep 23, 2002 | 7.644 | 7.644 | 7.272 | 7.281 | 76,704 | -0.39(-5.13%) |
Sep 20, 2002 | 7.719 | 7.737 | 7.543 | 7.675 | 156,958 | +0.04(+0.48%) |
Sep 19, 2002 | 7.651 | 7.710 | 7.616 | 7.638 | 26,478 | +0.03(+0.41%) |
Sep 18, 2002 | 7.554 | 7.666 | 7.426 | 7.607 | 51,318 | +0.14(+1.89%) |
Sep 17, 2002 | 7.783 | 7.856 | 7.345 | 7.466 | 64,148 | -0.32(-4.07%) |
Sep 16, 2002 | 7.841 | 7.929 | 7.777 | 7.783 | 38,761 | -0.14(-1.71%) |
Sep 13, 2002 | 7.592 | 7.950 | 7.510 | 7.918 | 28,397 | +0.32(+4.24%) |
Sep 12, 2002 | 7.874 | 7.874 | 7.596 | 7.596 | 18,016 | -0.23(-2.90%) |
Sep 11, 2002 | 7.858 | 7.858 | 7.776 | 7.823 | 11,464 | -0.01(-0.12%) |
Sep 10, 2002 | 7.647 | 7.832 | 7.636 | 7.832 | 39,307 | +0.22(+2.91%) |
Sep 09, 2002 | 7.512 | 7.647 | 7.439 | 7.611 | 44,767 | +0.04(+0.51%) |
Sep 06, 2002 | 7.766 | 7.770 | 7.407 | 7.572 | 80,253 | -0.04(-0.53%) |
Sep 05, 2002 | 7.904 | 8.151 | 7.603 | 7.613 | 126,658 | -0.38(-4.79%) |
Sep 04, 2002 | 7.785 | 8.003 | 7.785 | 7.995 | 40,945 | +0.18(+2.32%) |
Sep 03, 2002 | 7.912 | 7.912 | 7.812 | 7.814 | 39,307 | -0.03(-0.33%) |
Aug 30, 2002 | 7.895 | 8.098 | 7.840 | 7.840 | 79,707 | -0.17(-2.08%) |
Aug 29, 2002 | 7.757 | 8.168 | 7.757 | 8.006 | 62,783 | +0.16(+2.10%) |
Aug 28, 2002 | 7.830 | 8.058 | 7.757 | 7.841 | 53,229 | -0.14(-1.79%) |
Aug 27, 2002 | 7.973 | 8.032 | 7.874 | 7.984 | 59,234 | +0.05(+0.67%) |
Aug 26, 2002 | 7.913 | 7.931 | 7.757 | 7.931 | 33,029 | +0.08(+1.05%) |
Aug 23, 2002 | 7.840 | 7.922 | 7.803 | 7.849 | 67,969 | -0.08(-1.02%) |
Aug 22, 2002 | 7.922 | 7.966 | 7.671 | 7.929 | 119,288 | +0.14(+1.86%) |
Aug 21, 2002 | 8.202 | 8.288 | 7.783 | 7.785 | 70,972 | -0.31(-3.87%) |
Aug 20, 2002 | 8.090 | 8.175 | 8.061 | 8.098 | 73,666 | -0.06(-0.76%) |
Aug 16, 2002 | 8.188 | 8.252 | 8.037 | 8.160 | 44,767 | -0.01(-0.09%) |
Aug 15, 2002 | 8.243 | 8.327 | 8.150 | 8.168 | 4,039,974 | +0.06(+0.75%) |
Aug 14, 2002 | 8.206 | 8.241 | 7.884 | 8.107 | 46,132 | +0.08(+1.04%) |
Aug 13, 2002 | 8.059 | 8.312 | 7.968 | 8.023 | 53,775 | -0.13(-1.60%) |
Aug 12, 2002 | 8.014 | 8.188 | 7.931 | 8.153 | 11,191 | +0.74(+10.04%) |
Aug 07, 2002 | 7.235 | 7.409 | 7.169 | 7.409 | 70,699 | +0.17(+2.41%) |
Aug 06, 2002 | 7.145 | 7.244 | 7.145 | 7.235 | 71,791 | +0.09(+1.28%) |
Aug 05, 2002 | 7.232 | 7.235 | 7.143 | 7.144 | 27,570 | -0.05(-0.71%) |
Aug 02, 2002 | 7.235 | 7.235 | 7.123 | 7.195 | 75,886 | -0.01(-0.08%) |
Aug 01, 2002 | 6.715 | 7.235 | 6.715 | 7.201 | 11,328,306 | +0.50(+7.50%) |
Jul 31, 2002 | 6.383 | 6.852 | 6.383 | 6.699 | 110,553 | +0.24(+3.74%) |
Jul 30, 2002 | 6.493 | 6.493 | 6.255 | 6.457 | 369,603 | -0.15(-2.22%) |
Jul 29, 2002 | 6.361 | 6.786 | 6.354 | 6.603 | 94,721 | +0.27(+4.22%) |
Jul 26, 2002 | 6.316 | 6.358 | 6.301 | 6.336 | 61,691 | +0.04(+0.67%) |
Jul 25, 2002 | 6.316 | 6.319 | 6.192 | 6.294 | 100,999 | +0.02(+0.38%) |
Jul 24, 2002 | 6.301 | 6.301 | 6.103 | 6.270 | 99,361 | -0.01(-0.20%) |
Jul 23, 2002 | 6.775 | 6.777 | 6.274 | 6.283 | 81,618 | -0.49(-7.27%) |
Jul 22, 2002 | 6.713 | 6.777 | 6.567 | 6.775 | 54,048 | +0.03(+0.49%) |
Jul 19, 2002 | 7.030 | 7.052 | 6.477 | 6.742 | 153,682 | -0.49(-6.72%) |
Jul 17, 2002 | 7.321 | 7.321 | 7.166 | 7.228 | 52,956 | -0.07(-0.98%) |
Jul 12, 2002 | 7.473 | 7.473 | 7.272 | 7.299 | 31,937 | -0.17(-2.31%) |
Jul 11, 2002 | 7.457 | 7.647 | 7.329 | 7.472 | 36,851 | -0.01(-0.14%) |
Jul 10, 2002 | 7.528 | 7.678 | 7.482 | 7.482 | 6,551 | -0.12(-1.57%) |
Jul 09, 2002 | 7.525 | 7.666 | 7.464 | 7.602 | 12,556 | -0.17(-2.19%) |
Jul 08, 2002 | 7.776 | 7.776 | 7.772 | 7.772 | 39,580 | -0.00(-0.05%) |
Jul 05, 2002 | 7.602 | 7.785 | 7.602 | 7.776 | 8,735 | +0.19(+2.51%) |
Jul 04, 2002 | 7.512 | 7.585 | 7.493 | 7.585 | 37,397 | +0.00(+0.00%) |
Jul 03, 2002 | 7.512 | 7.585 | 7.493 | 7.585 | 37,397 | +0.07(+0.98%) |
Jul 02, 2002 | 7.510 | 7.567 | 7.510 | 7.512 | 15,559 | -0.05(-0.61%) |