Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.085 | 7.381 | 7.085 | 7.249 | 93,015 | +0.23(+3.29%) |
Sep 27, 2002 | 7.150 | 7.150 | 6.854 | 7.019 | 77,689 | -0.18(-2.47%) |
Sep 26, 2002 | 7.249 | 7.249 | 6.887 | 7.197 | 141,874 | -0.03(-0.46%) |
Sep 25, 2002 | 6.953 | 7.230 | 6.946 | 7.230 | 83,455 | +0.34(+4.98%) |
Sep 24, 2002 | 7.118 | 7.118 | 6.887 | 6.887 | 231,703 | -0.37(-5.09%) |
Sep 23, 2002 | 7.249 | 7.315 | 7.052 | 7.256 | 154,317 | +0.02(+0.27%) |
Sep 20, 2002 | 7.085 | 7.322 | 7.085 | 7.236 | 566,892 | +0.24(+3.39%) |
Sep 19, 2002 | 7.579 | 7.579 | 6.920 | 6.999 | 117,596 | -0.51(-6.84%) |
Sep 18, 2002 | 7.908 | 7.941 | 7.506 | 7.513 | 49,466 | -0.36(-4.60%) |
Sep 17, 2002 | 7.889 | 7.889 | 7.744 | 7.875 | 49,921 | -0.01(-0.08%) |
Sep 16, 2002 | 7.645 | 7.895 | 7.645 | 7.882 | 47,190 | +0.29(+3.82%) |
Sep 13, 2002 | 7.908 | 7.908 | 7.579 | 7.592 | 341,561 | -0.38(-4.71%) |
Sep 12, 2002 | 8.040 | 8.040 | 7.968 | 7.968 | 24,885 | -0.08(-0.98%) |
Sep 11, 2002 | 7.744 | 8.067 | 7.744 | 8.047 | 67,371 | +0.04(+0.49%) |
Sep 10, 2002 | 7.974 | 8.007 | 7.974 | 8.007 | 72,985 | +0.03(+0.41%) |
Sep 09, 2002 | 7.974 | 7.987 | 7.908 | 7.974 | 18,663 | +0.02(+0.25%) |
Sep 06, 2002 | 7.974 | 7.974 | 7.935 | 7.955 | 62,971 | -0.08(-0.98%) |
Sep 05, 2002 | 8.205 | 8.205 | 8.034 | 8.034 | 44,610 | -0.27(-3.25%) |
Sep 04, 2002 | 8.238 | 8.304 | 8.238 | 8.304 | 110,009 | +0.06(+0.72%) |
Sep 03, 2002 | 8.034 | 8.244 | 8.034 | 8.244 | 49,011 | +0.28(+3.47%) |
Aug 30, 2002 | 7.922 | 7.987 | 7.908 | 7.968 | 13,959 | +0.05(+0.58%) |
Aug 29, 2002 | 8.238 | 8.370 | 7.842 | 7.922 | 99,236 | -0.32(-3.84%) |
Aug 28, 2002 | 8.370 | 8.370 | 8.205 | 8.238 | 30,954 | -0.07(-0.79%) |
Aug 27, 2002 | 8.040 | 8.357 | 8.040 | 8.304 | 19,877 | +0.33(+4.13%) |
Aug 26, 2002 | 7.842 | 8.014 | 7.823 | 7.974 | 78,448 | +0.10(+1.26%) |
Aug 23, 2002 | 7.974 | 7.974 | 7.777 | 7.875 | 123,514 | -0.16(-2.05%) |
Aug 22, 2002 | 8.264 | 8.264 | 7.974 | 8.040 | 28,374 | -0.16(-2.01%) |
Aug 21, 2002 | 8.258 | 8.291 | 8.205 | 8.205 | 72,682 | -0.03(-0.40%) |
Aug 20, 2002 | 8.238 | 8.238 | 8.238 | 8.238 | 7,586 | +0.13(+1.63%) |
Aug 16, 2002 | 8.007 | 8.139 | 7.955 | 8.106 | 10,530,604 | +0.13(+1.57%) |
Aug 15, 2002 | 8.271 | 8.271 | 7.744 | 7.981 | 33,382,318 | -0.29(-3.51%) |
Aug 14, 2002 | 8.600 | 8.673 | 8.337 | 8.271 | 40,513 | -0.38(-4.34%) |
Aug 13, 2002 | 8.469 | 8.831 | 8.469 | 8.646 | 67,068 | +0.19(+2.26%) |
Aug 12, 2002 | 8.469 | 8.469 | 8.436 | 8.455 | 27,464 | +0.27(+3.30%) |
Aug 07, 2002 | 8.040 | 8.185 | 7.908 | 8.185 | 126,245 | +0.35(+4.46%) |
Aug 06, 2002 | 7.810 | 7.875 | 7.777 | 7.836 | 112,285 | +0.13(+1.62%) |
Aug 05, 2002 | 8.040 | 8.040 | 7.704 | 7.711 | 194,983 | -0.40(-4.88%) |
Aug 02, 2002 | 8.027 | 8.205 | 7.842 | 8.106 | 119,114 | +0.08(+0.99%) |
Aug 01, 2002 | 8.469 | 8.488 | 7.875 | 8.027 | 253,857 | -0.61(-7.02%) |
Jul 31, 2002 | 8.824 | 8.824 | 8.567 | 8.633 | 18,056 | -0.21(-2.38%) |
Jul 30, 2002 | 8.502 | 9.049 | 8.502 | 8.844 | 104,395 | +0.28(+3.23%) |
Jul 29, 2002 | 8.897 | 8.897 | 8.567 | 8.567 | 74,048 | -0.03(-0.38%) |
Jul 26, 2002 | 8.910 | 8.923 | 8.600 | 8.600 | 38,541 | -0.33(-3.69%) |
Jul 25, 2002 | 8.930 | 9.128 | 8.930 | 8.930 | 287,543 | +0.00(+0.00%) |
Jul 24, 2002 | 9.358 | 9.358 | 8.930 | 8.930 | 125,487 | -0.49(-5.24%) |
Jul 23, 2002 | 9.312 | 9.464 | 9.292 | 9.424 | 72,834 | +0.11(+1.20%) |
Jul 22, 2002 | 9.253 | 9.325 | 9.240 | 9.312 | 17,146 | -0.01(-0.07%) |
Jul 19, 2002 | 9.292 | 9.358 | 9.292 | 9.319 | 72,834 | -0.07(-0.77%) |
Jul 17, 2002 | 8.930 | 9.451 | 8.930 | 9.391 | 41,272 | +0.23(+2.52%) |
Jul 12, 2002 | 9.319 | 9.332 | 9.128 | 9.161 | 60,543 | -0.16(-1.77%) |
Jul 11, 2002 | 9.556 | 9.556 | 9.226 | 9.325 | 74,806 | -0.30(-3.08%) |
Jul 10, 2002 | 9.820 | 9.820 | 9.622 | 9.622 | 216,985 | -0.14(-1.42%) |
Jul 09, 2002 | 9.457 | 9.760 | 9.444 | 9.760 | 183,299 | +0.30(+3.21%) |
Jul 08, 2002 | 9.292 | 9.490 | 9.292 | 9.457 | 47,797 | +0.23(+2.50%) |
Jul 05, 2002 | 8.983 | 9.226 | 8.983 | 9.226 | 10,014 | +0.26(+2.94%) |
Jul 04, 2002 | 8.699 | 8.996 | 8.699 | 8.963 | 15,628 | +0.00(+0.00%) |
Jul 03, 2002 | 8.699 | 8.996 | 8.699 | 8.963 | 15,628 | +0.31(+3.58%) |
Jul 02, 2002 | 8.666 | 8.917 | 8.567 | 8.653 | 117,141 | +0.02(+0.23%) |