Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.480 | 7.553 | 7.010 | 7.360 | 460,509 | -0.25(-3.27%) |
Sep 27, 2002 | 7.867 | 7.867 | 7.584 | 7.609 | 100,634 | -0.27(-3.39%) |
Sep 26, 2002 | 7.728 | 7.922 | 7.553 | 7.876 | 425,987 | +0.19(+2.52%) |
Sep 25, 2002 | 7.968 | 8.014 | 7.526 | 7.682 | 384,263 | +0.14(+1.83%) |
Sep 24, 2002 | 7.913 | 8.051 | 7.461 | 7.544 | 562,577 | -0.38(-4.77%) |
Sep 23, 2002 | 8.125 | 8.226 | 7.922 | 7.922 | 304,075 | -0.21(-2.60%) |
Sep 20, 2002 | 8.290 | 8.392 | 8.134 | 8.134 | 386,037 | +0.29(+3.76%) |
Sep 19, 2002 | 8.244 | 8.429 | 7.839 | 7.839 | 354,446 | -0.45(-5.44%) |
Sep 18, 2002 | 8.244 | 8.373 | 8.244 | 8.290 | 83,373 | +0.02(+0.22%) |
Sep 17, 2002 | 8.447 | 8.576 | 8.152 | 8.272 | 131,357 | -0.02(-0.22%) |
Sep 16, 2002 | 8.521 | 8.733 | 8.281 | 8.290 | 120,275 | -0.30(-3.54%) |
Sep 13, 2002 | 8.613 | 8.668 | 8.447 | 8.594 | 200,484 | +0.06(+0.76%) |
Sep 12, 2002 | 8.659 | 8.751 | 8.309 | 8.530 | 148,075 | -0.26(-2.93%) |
Sep 11, 2002 | 9.212 | 9.387 | 8.742 | 8.788 | 199,532 | -0.53(-5.73%) |
Sep 10, 2002 | 8.935 | 9.506 | 8.935 | 9.322 | 494,054 | +0.16(+1.71%) |
Sep 09, 2002 | 8.677 | 9.212 | 8.493 | 9.165 | 564,642 | +0.48(+5.51%) |
Sep 06, 2002 | 8.198 | 8.871 | 8.198 | 8.686 | 503,390 | +0.48(+5.84%) |
Sep 05, 2002 | 8.364 | 8.456 | 8.198 | 8.207 | 154,914 | -0.20(-2.41%) |
Sep 04, 2002 | 7.968 | 8.521 | 7.968 | 8.410 | 142,002 | +0.44(+5.55%) |
Sep 03, 2002 | 8.226 | 8.309 | 7.968 | 7.968 | 108,251 | -0.40(-4.74%) |
Aug 30, 2002 | 8.014 | 8.438 | 7.996 | 8.364 | 125,603 | +0.53(+6.70%) |
Aug 29, 2002 | 7.738 | 8.180 | 7.646 | 7.839 | 14,145,310 | +0.21(+2.75%) |
Aug 28, 2002 | 8.014 | 8.051 | 7.629 | 7.629 | 239,737 | -0.29(-3.70%) |
Aug 27, 2002 | 8.290 | 8.290 | 7.913 | 7.922 | 197,578 | -0.37(-4.44%) |
Aug 26, 2002 | 8.530 | 8.659 | 8.180 | 8.290 | 31,373,712 | -0.32(-3.74%) |
Aug 23, 2002 | 9.212 | 9.221 | 8.613 | 8.613 | 415,674 | -0.58(-6.31%) |
Aug 22, 2002 | 8.576 | 9.479 | 8.530 | 9.193 | 179,579 | +0.70(+8.24%) |
Aug 21, 2002 | 8.336 | 8.659 | 8.336 | 8.493 | 149,703 | +0.18(+2.10%) |
Aug 20, 2002 | 8.751 | 9.193 | 8.198 | 8.318 | 193,187 | -0.53(-5.94%) |
Aug 16, 2002 | 8.567 | 8.908 | 8.465 | 8.843 | 99,234 | +0.36(+4.23%) |
Aug 15, 2002 | 8.180 | 8.852 | 8.180 | 8.484 | 121,375 | +0.15(+1.77%) |
Aug 14, 2002 | 8.272 | 8.447 | 8.106 | 8.336 | 194,321 | +0.23(+2.84%) |
Aug 13, 2002 | 8.235 | 8.392 | 7.830 | 8.106 | 241,685 | -0.19(-2.33%) |
Aug 12, 2002 | 8.171 | 8.567 | 7.664 | 8.300 | 272,911 | +0.18(+2.27%) |
Aug 07, 2002 | 7.867 | 8.125 | 7.830 | 8.115 | 139,957 | +0.25(+3.16%) |
Aug 06, 2002 | 7.968 | 8.023 | 7.802 | 7.867 | 377,085 | -0.12(-1.50%) |
Aug 05, 2002 | 7.922 | 8.097 | 7.922 | 7.986 | 157,465 | +0.02(+0.23%) |
Aug 02, 2002 | 7.996 | 8.180 | 7.738 | 7.968 | 284,129 | -0.05(-0.68%) |
Aug 01, 2002 | 8.014 | 8.244 | 7.830 | 8.022 | 539,432 | -0.00(-0.01%) |
Jul 31, 2002 | 8.023 | 8.189 | 7.710 | 8.023 | 214,079 | -0.13(-1.58%) |
Jul 30, 2002 | 8.336 | 8.373 | 7.507 | 8.152 | 371,056 | -0.06(-0.78%) |
Jul 29, 2002 | 7.738 | 8.364 | 7.738 | 8.217 | 363,646 | +0.41(+5.31%) |
Jul 26, 2002 | 7.553 | 8.060 | 7.415 | 7.802 | 266,622 | +0.41(+5.61%) |
Jul 25, 2002 | 7.526 | 8.069 | 7.378 | 7.388 | 489,792 | -0.19(-2.55%) |
Jul 24, 2002 | 7.231 | 7.609 | 7.102 | 7.581 | 976,154 | -0.02(-0.24%) |
Jul 23, 2002 | 8.207 | 8.207 | 7.342 | 7.600 | 686,422 | -0.42(-5.28%) |
Jul 22, 2002 | 8.198 | 8.475 | 7.655 | 8.023 | 1,129,747 | -0.47(-5.53%) |
Jul 19, 2002 | 9.580 | 9.764 | 8.088 | 8.493 | 1,674,965 | -3.53(-29.35%) |
Jul 12, 2002 | 11.71 | 12.21 | 11.56 | 12.02 | 233,620 | +0.28(+2.35%) |
Jul 11, 2002 | 11.84 | 11.97 | 11.39 | 11.74 | 281,169 | -0.17(-1.39%) |
Jul 10, 2002 | 12.02 | 12.15 | 11.85 | 11.91 | 223,958 | -0.16(-1.30%) |
Jul 09, 2002 | 12.68 | 12.68 | 12.07 | 12.07 | 479,073 | -0.62(-4.87%) |
Jul 08, 2002 | 13.26 | 13.26 | 12.68 | 12.68 | 273,135 | -0.58(-4.37%) |
Jul 05, 2002 | 12.44 | 13.26 | 12.44 | 13.26 | 92,058 | +0.83(+6.67%) |
Jul 04, 2002 | 11.95 | 12.71 | 11.95 | 12.44 | 453,561 | +0.00(+0.00%) |
Jul 03, 2002 | 11.95 | 12.71 | 11.95 | 12.44 | 453,561 | +0.35(+2.90%) |
Jul 02, 2002 | 12.76 | 12.79 | 11.97 | 12.09 | 868,802 | -0.71(-5.54%) |