Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.409 | 8.586 | 8.278 | 8.576 | 12,252,172 | +0.08(+0.98%) |
Sep 27, 2002 | 8.595 | 8.673 | 8.465 | 8.493 | 8,264,386 | -0.24(-2.74%) |
Sep 26, 2002 | 8.643 | 8.748 | 8.576 | 8.733 | 7,481,138 | +0.18(+2.16%) |
Sep 25, 2002 | 8.359 | 8.556 | 8.333 | 8.548 | 11,194,415 | +0.30(+3.69%) |
Sep 24, 2002 | 8.341 | 8.463 | 8.212 | 8.244 | 9,325,853 | -0.29(-3.45%) |
Sep 23, 2002 | 8.524 | 8.709 | 8.465 | 8.539 | 9,693,100 | +0.01(+0.11%) |
Sep 20, 2002 | 8.597 | 8.692 | 8.429 | 8.529 | 10,167,925 | -0.07(-0.77%) |
Sep 19, 2002 | 8.680 | 8.850 | 8.595 | 8.595 | 7,171,654 | -0.22(-2.44%) |
Sep 18, 2002 | 8.784 | 8.852 | 8.558 | 8.810 | 6,943,780 | +0.03(+0.30%) |
Sep 17, 2002 | 9.137 | 9.137 | 8.778 | 8.784 | 8,051,351 | -0.13(-1.44%) |
Sep 16, 2002 | 9.029 | 9.031 | 8.880 | 8.912 | 7,433,443 | -0.14(-1.58%) |
Sep 13, 2002 | 9.033 | 9.152 | 8.984 | 9.056 | 9,400,044 | -0.05(-0.54%) |
Sep 12, 2002 | 8.916 | 9.152 | 8.792 | 9.105 | 14,417,499 | +0.25(+2.79%) |
Sep 11, 2002 | 9.010 | 9.010 | 8.852 | 8.858 | 3,945,390 | -0.03(-0.30%) |
Sep 10, 2002 | 8.935 | 9.001 | 8.784 | 8.884 | 5,455,714 | -0.07(-0.82%) |
Sep 09, 2002 | 8.756 | 9.056 | 8.737 | 8.958 | 8,599,837 | +0.16(+1.87%) |
Sep 06, 2002 | 8.722 | 8.822 | 8.597 | 8.793 | 1,112,870 | +0.22(+2.55%) |
Sep 05, 2002 | 8.529 | 8.690 | 8.439 | 8.575 | 7,410,126 | +0.00(+0.02%) |
Sep 04, 2002 | 8.501 | 8.616 | 8.429 | 8.573 | 6,211,406 | +0.07(+0.84%) |
Sep 03, 2002 | 8.661 | 8.663 | 8.454 | 8.501 | 10,354,463 | -0.16(-1.89%) |
Aug 30, 2002 | 8.561 | 8.710 | 8.548 | 8.665 | 9,680,381 | +0.11(+1.28%) |
Aug 29, 2002 | 8.595 | 8.627 | 8.507 | 8.556 | 7,214,049 | -0.09(-1.00%) |
Aug 28, 2002 | 8.829 | 8.831 | 8.559 | 8.643 | 7,621,041 | -0.21(-2.32%) |
Aug 27, 2002 | 9.056 | 9.056 | 8.848 | 8.848 | 10,699,453 | -0.10(-1.14%) |
Aug 26, 2002 | 8.869 | 8.963 | 8.850 | 8.950 | 8,931,049 | +0.07(+0.83%) |
Aug 23, 2002 | 8.865 | 8.907 | 8.827 | 8.877 | 6,782,679 | +0.00(+0.00%) |
Aug 22, 2002 | 8.850 | 8.893 | 8.784 | 8.877 | 1,642,808 | +0.02(+0.19%) |
Aug 21, 2002 | 8.822 | 8.867 | 8.756 | 8.860 | 7,458,350 | +0.04(+0.43%) |
Aug 20, 2002 | 8.822 | 8.926 | 8.727 | 8.822 | 7,842,025 | +0.12(+1.39%) |
Aug 16, 2002 | 8.727 | 8.769 | 8.588 | 8.701 | 10,386,789 | -0.03(-0.30%) |
Aug 15, 2002 | 8.775 | 8.795 | 8.624 | 8.727 | 16,035,930 | -0.05(-0.54%) |
Aug 14, 2002 | 8.699 | 8.799 | 8.537 | 8.775 | 17,351,238 | +0.06(+0.65%) |
Aug 13, 2002 | 8.492 | 8.933 | 8.454 | 8.718 | 30,602,342 | +0.79(+9.95%) |
Aug 12, 2002 | 7.935 | 8.027 | 7.863 | 7.929 | 12,906,645 | +0.14(+1.79%) |
Aug 07, 2002 | 7.784 | 7.807 | 7.525 | 7.790 | 5,497,049 | +0.07(+0.93%) |
Aug 06, 2002 | 7.559 | 7.854 | 7.559 | 7.718 | 9,461,517 | +0.21(+2.74%) |
Aug 05, 2002 | 7.539 | 7.652 | 7.490 | 7.512 | 7,518,763 | -0.03(-0.35%) |
Aug 02, 2002 | 7.812 | 7.812 | 7.454 | 7.539 | 10,990,389 | -0.32(-4.08%) |
Aug 01, 2002 | 7.937 | 7.937 | 7.758 | 7.859 | 8,537,305 | -0.07(-0.88%) |
Jul 31, 2002 | 7.869 | 7.941 | 7.667 | 7.929 | 8,622,095 | +0.08(+1.01%) |
Jul 30, 2002 | 7.982 | 7.997 | 7.705 | 7.850 | 11,625,255 | -0.27(-3.30%) |
Jul 29, 2002 | 8.058 | 8.171 | 7.897 | 8.118 | 8,645,412 | +0.20(+2.50%) |
Jul 26, 2002 | 7.778 | 7.925 | 7.707 | 7.920 | 5,662,390 | +0.14(+1.82%) |
Jul 25, 2002 | 7.737 | 7.993 | 7.505 | 7.778 | 8,423,368 | -0.09(-1.10%) |
Jul 24, 2002 | 7.359 | 7.946 | 7.293 | 7.865 | 14,474,732 | +0.46(+6.25%) |
Jul 23, 2002 | 7.222 | 7.491 | 7.178 | 7.403 | 10,865,323 | +0.18(+2.51%) |
Jul 22, 2002 | 7.303 | 7.548 | 7.076 | 7.222 | 7,136,678 | -0.11(-1.52%) |
Jul 19, 2002 | 7.531 | 7.542 | 7.322 | 7.333 | 6,061,433 | -0.45(-5.73%) |
Jul 17, 2002 | 7.944 | 8.122 | 7.737 | 7.778 | 7,897,669 | -0.44(-5.37%) |
Jul 12, 2002 | 8.418 | 8.490 | 8.127 | 8.220 | 741,913 | -0.21(-2.44%) |
Jul 11, 2002 | 8.469 | 8.556 | 8.258 | 8.426 | 11,532,515 | -0.08(-0.95%) |
Jul 10, 2002 | 8.784 | 8.818 | 8.467 | 8.507 | 8,097,456 | -0.23(-2.64%) |
Jul 09, 2002 | 8.963 | 9.043 | 8.709 | 8.737 | 11,742,901 | -0.20(-2.26%) |
Jul 08, 2002 | 9.171 | 9.171 | 8.939 | 8.939 | 13,710,032 | -0.28(-3.03%) |
Jul 05, 2002 | 8.995 | 9.256 | 8.973 | 9.218 | 4,645,968 | +0.27(+2.97%) |
Jul 04, 2002 | 8.982 | 9.063 | 8.846 | 8.952 | 12,836,164 | +0.00(+0.00%) |
Jul 03, 2002 | 8.982 | 9.063 | 8.846 | 8.952 | 12,836,164 | -0.06(-0.65%) |
Jul 02, 2002 | 9.107 | 9.280 | 8.954 | 9.010 | 20,289,744 | -0.06(-0.69%) |