Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.491 | 8.830 | 8.174 | 8.640 | 549,488 | +0.09(+1.10%) |
Sep 27, 2002 | 8.865 | 8.926 | 8.491 | 8.546 | 453,865 | -0.32(-3.58%) |
Sep 26, 2002 | 8.579 | 8.902 | 8.531 | 8.863 | 401,021 | +0.34(+3.97%) |
Sep 25, 2002 | 8.579 | 8.730 | 8.415 | 8.524 | 228,763 | +0.10(+1.14%) |
Sep 24, 2002 | 8.441 | 8.546 | 8.338 | 8.428 | 475,598 | -0.11(-1.31%) |
Sep 23, 2002 | 8.719 | 8.743 | 8.448 | 8.539 | 666,157 | -0.18(-2.03%) |
Sep 20, 2002 | 8.592 | 8.758 | 8.579 | 8.716 | 592,267 | +0.13(+1.48%) |
Sep 19, 2002 | 8.928 | 8.931 | 8.568 | 8.590 | 669,589 | -0.45(-4.96%) |
Sep 18, 2002 | 8.852 | 9.092 | 8.633 | 9.038 | 420,466 | +0.15(+1.70%) |
Sep 17, 2002 | 9.409 | 9.411 | 8.854 | 8.887 | 746,453 | -0.52(-5.55%) |
Sep 16, 2002 | 9.333 | 9.486 | 9.136 | 9.409 | 754,917 | +0.12(+1.32%) |
Sep 13, 2002 | 9.224 | 9.309 | 8.961 | 9.287 | 377,687 | +0.02(+0.21%) |
Sep 12, 2002 | 9.562 | 9.562 | 9.204 | 9.267 | 394,158 | -0.30(-3.09%) |
Sep 11, 2002 | 9.464 | 9.665 | 9.464 | 9.562 | 723,348 | +0.23(+2.46%) |
Sep 10, 2002 | 9.324 | 9.387 | 9.068 | 9.333 | 493,441 | +0.09(+0.95%) |
Sep 09, 2002 | 8.765 | 9.245 | 8.765 | 9.245 | 473,768 | +0.49(+5.57%) |
Sep 06, 2002 | 8.721 | 8.961 | 8.633 | 8.758 | 481,317 | +0.18(+2.09%) |
Sep 05, 2002 | 8.262 | 8.686 | 8.240 | 8.579 | 645,111 | +0.32(+3.84%) |
Sep 04, 2002 | 8.083 | 8.262 | 7.882 | 8.262 | 763,382 | +0.19(+2.30%) |
Sep 03, 2002 | 8.196 | 8.207 | 8.000 | 8.076 | 434,878 | -0.27(-3.25%) |
Aug 30, 2002 | 8.415 | 8.612 | 8.347 | 8.347 | 192,847 | -0.11(-1.32%) |
Aug 29, 2002 | 8.306 | 8.524 | 8.196 | 8.459 | 510,827 | +0.00(+0.00%) |
Aug 28, 2002 | 8.797 | 8.797 | 8.441 | 8.459 | 420,237 | -0.28(-3.25%) |
Aug 27, 2002 | 8.736 | 8.786 | 8.555 | 8.743 | 488,866 | +0.12(+1.42%) |
Aug 26, 2002 | 8.533 | 8.649 | 8.461 | 8.620 | 339,484 | +0.09(+1.02%) |
Aug 23, 2002 | 8.572 | 8.640 | 8.415 | 8.533 | 437,852 | -0.05(-0.64%) |
Aug 22, 2002 | 8.480 | 8.590 | 8.312 | 8.587 | 258,502 | +0.11(+1.29%) |
Aug 21, 2002 | 8.273 | 8.500 | 8.273 | 8.478 | 402,851 | +0.26(+3.16%) |
Aug 20, 2002 | 8.391 | 8.513 | 8.207 | 8.218 | 461,414 | +0.13(+1.62%) |
Aug 16, 2002 | 8.268 | 8.295 | 8.056 | 8.087 | 534,390 | -0.18(-2.19%) |
Aug 15, 2002 | 7.650 | 8.375 | 7.650 | 8.268 | 1,014,335 | +0.65(+8.58%) |
Aug 14, 2002 | 7.562 | 7.650 | 7.366 | 7.615 | 957,830 | +0.10(+1.28%) |
Aug 13, 2002 | 7.628 | 7.737 | 7.488 | 7.519 | 628,640 | -0.13(-1.71%) |
Aug 12, 2002 | 7.628 | 7.737 | 7.510 | 7.650 | 275,888 | -0.03(-0.43%) |
Aug 07, 2002 | 7.453 | 7.683 | 7.235 | 7.683 | 919,627 | +0.42(+5.84%) |
Aug 06, 2002 | 7.213 | 7.366 | 7.165 | 7.259 | 749,885 | +0.16(+2.25%) |
Aug 05, 2002 | 7.401 | 7.488 | 7.071 | 7.099 | 536,906 | -0.25(-3.36%) |
Aug 02, 2002 | 7.744 | 7.744 | 7.267 | 7.346 | 496,415 | -0.34(-4.46%) |
Aug 01, 2002 | 7.770 | 7.879 | 7.650 | 7.689 | 659,752 | -0.08(-1.04%) |
Jul 31, 2002 | 8.196 | 8.196 | 7.674 | 7.770 | 809,821 | -0.55(-6.57%) |
Jul 30, 2002 | 8.371 | 8.631 | 8.196 | 8.316 | 663,641 | -0.05(-0.65%) |
Jul 29, 2002 | 7.694 | 8.437 | 7.665 | 8.371 | 562,985 | +0.68(+8.81%) |
Jul 26, 2002 | 7.755 | 8.026 | 7.628 | 7.694 | 320,039 | -0.01(-0.11%) |
Jul 25, 2002 | 7.650 | 8.129 | 7.388 | 7.702 | 385,236 | +0.04(+0.54%) |
Jul 24, 2002 | 7.114 | 8.021 | 6.961 | 7.661 | 871,587 | +0.49(+6.86%) |
Jul 23, 2002 | 7.366 | 7.366 | 7.147 | 7.169 | 506,710 | -0.17(-2.38%) |
Jul 22, 2002 | 7.726 | 7.879 | 7.162 | 7.344 | 819,657 | -0.49(-6.28%) |
Jul 19, 2002 | 8.039 | 8.076 | 7.759 | 7.836 | 629,327 | -0.20(-2.45%) |
Jul 17, 2002 | 8.513 | 8.622 | 7.978 | 8.032 | 1,174,240 | -1.37(-14.55%) |
Jul 12, 2002 | 9.289 | 9.554 | 9.256 | 9.401 | 281,378 | +0.11(+1.20%) |
Jul 11, 2002 | 9.234 | 9.344 | 8.966 | 9.289 | 506,938 | +0.11(+1.17%) |
Jul 10, 2002 | 9.431 | 9.486 | 9.180 | 9.182 | 274,744 | -0.19(-2.07%) |
Jul 09, 2002 | 9.617 | 9.831 | 9.377 | 9.377 | 240,887 | -0.23(-2.43%) |
Jul 08, 2002 | 9.851 | 9.851 | 9.610 | 9.610 | 292,130 | -0.24(-2.44%) |
Jul 05, 2002 | 9.595 | 9.927 | 9.595 | 9.851 | 145,035 | +0.34(+3.56%) |
Jul 04, 2002 | 9.071 | 9.602 | 9.049 | 9.512 | 589,751 | +0.00(+0.00%) |
Jul 03, 2002 | 9.071 | 9.602 | 9.049 | 9.512 | 589,751 | +0.46(+5.12%) |
Jul 02, 2002 | 9.683 | 9.722 | 9.038 | 9.049 | 579,914 | -0.60(-6.25%) |