Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.982 | 8.036 | 7.898 | 8.006 | 341,702 | +0.02(+0.30%) |
Sep 27, 2002 | 7.928 | 8.030 | 7.875 | 7.982 | 353,594 | +0.05(+0.60%) |
Sep 26, 2002 | 7.821 | 7.946 | 7.773 | 7.934 | 594,461 | +0.17(+2.23%) |
Sep 25, 2002 | 7.791 | 7.821 | 7.761 | 7.761 | 64,571,640 | +0.03(+0.39%) |
Sep 24, 2002 | 7.761 | 7.797 | 7.731 | 7.731 | 254,936 | -0.05(-0.69%) |
Sep 23, 2002 | 7.761 | 7.821 | 7.761 | 7.785 | 279,056 | -0.02(-0.31%) |
Sep 20, 2002 | 7.797 | 7.845 | 7.761 | 7.809 | 294,634 | +0.07(+0.93%) |
Sep 19, 2002 | 7.713 | 7.791 | 7.660 | 7.737 | 469,170 | +0.02(+0.31%) |
Sep 18, 2002 | 7.672 | 7.755 | 7.624 | 7.713 | 298,151 | -0.01(-0.15%) |
Sep 17, 2002 | 7.761 | 7.761 | 7.701 | 7.725 | 256,109 | -0.07(-0.84%) |
Sep 16, 2002 | 7.761 | 7.875 | 7.737 | 7.791 | 222,776 | +0.00(+0.00%) |
Sep 13, 2002 | 7.731 | 7.869 | 7.731 | 7.791 | 213,396 | +0.01(+0.15%) |
Sep 12, 2002 | 7.821 | 7.833 | 7.701 | 7.779 | 634,493 | +0.01(+0.15%) |
Sep 11, 2002 | 7.761 | 7.851 | 7.737 | 7.767 | 149,243 | -0.05(-0.69%) |
Sep 10, 2002 | 7.881 | 7.881 | 7.731 | 7.821 | 216,076 | +0.00(+0.00%) |
Sep 09, 2002 | 7.821 | 7.904 | 7.791 | 7.821 | 205,356 | -0.06(-0.76%) |
Sep 06, 2002 | 7.731 | 7.904 | 7.731 | 7.881 | 310,881 | +0.14(+1.77%) |
Sep 05, 2002 | 7.898 | 7.898 | 7.725 | 7.743 | 410,712 | -0.10(-1.22%) |
Sep 04, 2002 | 7.731 | 7.845 | 7.731 | 7.839 | 485,417 | +0.11(+1.39%) |
Sep 03, 2002 | 7.791 | 7.863 | 7.731 | 7.731 | 153,598 | -0.03(-0.38%) |
Aug 30, 2002 | 7.767 | 7.904 | 7.761 | 7.761 | 128,640 | -0.12(-1.52%) |
Aug 29, 2002 | 7.731 | 7.881 | 7.731 | 7.881 | 108,875 | +0.06(+0.76%) |
Aug 28, 2002 | 7.701 | 7.922 | 7.701 | 7.821 | 183,078 | -0.01(-0.15%) |
Aug 27, 2002 | 7.672 | 7.928 | 7.672 | 7.833 | 607,526 | -0.08(-0.98%) |
Aug 26, 2002 | 7.672 | 7.934 | 7.475 | 7.910 | 604,511 | +0.09(+1.15%) |
Aug 23, 2002 | 7.821 | 7.970 | 7.803 | 7.821 | 446,892 | -0.10(-1.21%) |
Aug 22, 2002 | 7.773 | 7.940 | 7.773 | 7.916 | 381,399 | -0.02(-0.30%) |
Aug 21, 2002 | 7.910 | 7.940 | 7.791 | 7.940 | 469,170 | +0.03(+0.38%) |
Aug 20, 2002 | 7.821 | 7.910 | 7.797 | 7.910 | 261,636 | +0.03(+0.38%) |
Aug 16, 2002 | 7.701 | 7.910 | 7.701 | 7.881 | 148,573 | +0.12(+1.54%) |
Aug 15, 2002 | 7.875 | 7.958 | 7.761 | 7.761 | 211,553 | -0.14(-1.81%) |
Aug 14, 2002 | 7.791 | 7.910 | 7.731 | 7.904 | 369,004 | +0.05(+0.68%) |
Aug 13, 2002 | 7.642 | 7.881 | 7.642 | 7.851 | 295,639 | +0.03(+0.38%) |
Aug 12, 2002 | 7.654 | 7.821 | 7.654 | 7.821 | 127,133 | +0.08(+1.00%) |
Aug 07, 2002 | 7.731 | 7.743 | 7.630 | 7.743 | 425,620 | +0.07(+0.93%) |
Aug 06, 2002 | 7.887 | 7.910 | 7.666 | 7.672 | 341,869 | -0.21(-2.65%) |
Aug 05, 2002 | 7.881 | 7.916 | 7.809 | 7.881 | 531,313 | +0.03(+0.38%) |
Aug 02, 2002 | 7.857 | 7.994 | 7.761 | 7.851 | 502,000 | +0.05(+0.69%) |
Aug 01, 2002 | 7.761 | 7.964 | 7.594 | 7.797 | 310,044 | +0.04(+0.46%) |
Jul 31, 2002 | 7.875 | 7.910 | 7.761 | 7.761 | 526,623 | -0.14(-1.74%) |
Jul 30, 2002 | 7.701 | 7.904 | 7.582 | 7.898 | 1,507,509 | +0.14(+1.77%) |
Jul 29, 2002 | 7.701 | 7.767 | 7.701 | 7.761 | 849,062 | +0.00(+0.00%) |
Jul 26, 2002 | 7.463 | 7.761 | 7.463 | 7.761 | 253,429 | +0.35(+4.75%) |
Jul 25, 2002 | 7.033 | 7.433 | 6.925 | 7.409 | 306,359 | +0.44(+6.25%) |
Jul 24, 2002 | 6.418 | 6.985 | 6.298 | 6.973 | 713,386 | +0.04(+0.52%) |
Jul 23, 2002 | 7.134 | 7.164 | 6.866 | 6.937 | 397,479 | -0.20(-2.76%) |
Jul 22, 2002 | 7.343 | 7.343 | 6.955 | 7.134 | 277,046 | -0.39(-5.16%) |
Jul 19, 2002 | 7.313 | 7.612 | 7.254 | 7.522 | 1,239,172 | +0.20(+2.69%) |
Jul 17, 2002 | 7.313 | 7.343 | 7.170 | 7.325 | 425,117 | +0.01(+0.16%) |
Jul 12, 2002 | 7.558 | 7.558 | 7.284 | 7.313 | 226,796 | -0.19(-2.47%) |
Jul 11, 2002 | 7.612 | 7.612 | 7.164 | 7.498 | 392,287 | -0.16(-2.10%) |
Jul 10, 2002 | 7.761 | 7.761 | 7.642 | 7.660 | 110,885 | -0.04(-0.54%) |
Jul 09, 2002 | 7.600 | 7.761 | 7.522 | 7.701 | 413,560 | +0.16(+2.06%) |
Jul 08, 2002 | 7.612 | 7.725 | 7.582 | 7.546 | 345,052 | -0.07(-0.86%) |
Jul 05, 2002 | 7.761 | 7.785 | 7.612 | 7.612 | 221,436 | -0.03(-0.39%) |
Jul 04, 2002 | 7.791 | 7.791 | 7.636 | 7.642 | 921,255 | +0.00(+0.00%) |
Jul 03, 2002 | 7.791 | 7.791 | 7.636 | 7.642 | 231,821 | -0.10(-1.31%) |
Jul 02, 2002 | 7.809 | 7.809 | 7.612 | 7.743 | 370,679 | -0.06(-0.77%) |