Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.220 | 8.717 | 8.037 | 8.480 | 1,874,186 | +0.27(+3.26%) |
Sep 27, 2002 | 7.800 | 8.293 | 7.775 | 8.213 | 1,202,800 | +0.41(+5.22%) |
Sep 26, 2002 | 7.820 | 7.850 | 7.652 | 7.805 | 925,000 | +0.02(+0.22%) |
Sep 25, 2002 | 7.690 | 7.855 | 7.690 | 7.787 | 775,200 | +0.09(+1.20%) |
Sep 24, 2002 | 7.645 | 7.805 | 7.520 | 7.695 | 716,388 | +0.03(+0.38%) |
Sep 23, 2002 | 8.000 | 8.050 | 7.575 | 7.665 | 735,176 | -0.39(-4.89%) |
Sep 20, 2002 | 7.880 | 8.117 | 7.725 | 8.060 | 1,127,000 | +0.34(+4.37%) |
Sep 19, 2002 | 7.747 | 7.750 | 7.567 | 7.723 | 451,530 | -0.01(-0.13%) |
Sep 18, 2002 | 7.650 | 7.763 | 7.630 | 7.732 | 812,374 | +0.11(+1.41%) |
Sep 17, 2002 | 7.605 | 7.750 | 7.577 | 7.625 | 902,400 | +0.00(+0.07%) |
Sep 16, 2002 | 7.588 | 7.730 | 7.585 | 7.620 | 438,280 | -0.05(-0.71%) |
Sep 13, 2002 | 7.580 | 7.750 | 7.513 | 7.675 | 552,800 | +0.07(+0.98%) |
Sep 12, 2002 | 7.598 | 7.875 | 7.537 | 7.600 | 684,400 | -0.03(-0.36%) |
Sep 11, 2002 | 7.808 | 7.812 | 7.625 | 7.627 | 277,600 | -0.13(-1.62%) |
Sep 10, 2002 | 7.793 | 7.800 | 7.662 | 7.753 | 316,816 | -0.02(-0.32%) |
Sep 09, 2002 | 7.747 | 7.862 | 7.513 | 7.777 | 622,200 | +0.00(+0.03%) |
Sep 06, 2002 | 7.527 | 7.800 | 7.525 | 7.775 | 484,220 | +0.28(+3.67%) |
Sep 05, 2002 | 7.548 | 7.680 | 7.492 | 7.500 | 663,800 | -0.01(-0.13%) |
Sep 04, 2002 | 7.690 | 7.723 | 7.500 | 7.510 | 722,800 | -0.17(-2.15%) |
Sep 03, 2002 | 7.772 | 7.860 | 7.563 | 7.675 | 582,602 | -0.08(-1.10%) |
Aug 30, 2002 | 7.750 | 7.925 | 7.728 | 7.760 | 810,600 | +0.01(+0.16%) |
Aug 29, 2002 | 7.600 | 7.750 | 7.553 | 7.747 | 646,430 | +0.11(+1.47%) |
Aug 28, 2002 | 7.628 | 7.750 | 7.530 | 7.635 | 772,726 | -0.07(-0.88%) |
Aug 27, 2002 | 7.800 | 7.803 | 7.500 | 7.702 | 661,500 | -0.02(-0.29%) |
Aug 26, 2002 | 7.612 | 7.730 | 7.527 | 7.725 | 456,870 | +0.21(+2.76%) |
Aug 23, 2002 | 7.575 | 7.723 | 7.500 | 7.518 | 1,404,800 | -0.11(-1.41%) |
Aug 22, 2002 | 7.580 | 7.665 | 7.535 | 7.625 | 520,800 | +0.08(+1.09%) |
Aug 21, 2002 | 7.468 | 7.585 | 7.415 | 7.543 | 762,816 | +0.08(+1.04%) |
Aug 20, 2002 | 7.355 | 7.550 | 7.330 | 7.465 | 776,122 | -0.03(-0.33%) |
Aug 16, 2002 | 7.107 | 7.537 | 7.088 | 7.490 | 2,058,340 | +0.38(+5.42%) |
Aug 15, 2002 | 7.535 | 7.585 | 6.745 | 7.105 | 5,609,998 | -0.17(-2.37%) |
Aug 14, 2002 | 8.120 | 8.120 | 7.150 | 7.277 | 4,088,200 | -0.79(-9.74%) |
Aug 13, 2002 | 8.443 | 8.463 | 8.025 | 8.062 | 977,220 | -0.38(-4.44%) |
Aug 12, 2002 | 8.344 | 8.588 | 8.250 | 8.438 | 1,056,570 | +0.31(+3.81%) |
Aug 07, 2002 | 7.942 | 8.215 | 7.940 | 8.127 | 788,188 | +0.14(+1.82%) |
Aug 06, 2002 | 7.787 | 8.062 | 7.763 | 7.982 | 1,298,642 | +0.24(+3.03%) |
Aug 05, 2002 | 7.923 | 8.250 | 7.705 | 7.747 | 1,202,484 | -0.18(-2.21%) |
Aug 02, 2002 | 8.085 | 8.175 | 7.843 | 7.923 | 1,317,592 | -0.22(-2.70%) |
Aug 01, 2002 | 8.232 | 8.750 | 8.053 | 8.143 | 1,591,986 | -0.11(-1.33%) |
Jul 31, 2002 | 8.500 | 8.758 | 8.235 | 8.252 | 945,400 | -0.28(-3.25%) |
Jul 30, 2002 | 8.688 | 8.797 | 8.375 | 8.530 | 998,430 | -0.17(-1.95%) |
Jul 29, 2002 | 8.050 | 8.773 | 8.050 | 8.700 | 1,445,226 | +0.20(+2.35%) |
Jul 26, 2002 | 8.440 | 8.662 | 8.148 | 8.500 | 925,640 | +0.05(+0.62%) |
Jul 25, 2002 | 8.367 | 9.223 | 8.150 | 8.447 | 2,163,800 | +0.38(+4.71%) |
Jul 24, 2002 | 7.473 | 8.125 | 7.375 | 8.068 | 2,047,200 | +0.56(+7.46%) |
Jul 23, 2002 | 7.577 | 8.117 | 7.500 | 7.508 | 1,466,400 | -0.20(-2.56%) |
Jul 22, 2002 | 8.025 | 8.113 | 7.435 | 7.705 | 1,519,192 | -0.29(-3.66%) |
Jul 19, 2002 | 8.285 | 8.290 | 7.963 | 7.997 | 933,000 | -0.44(-5.21%) |
Jul 17, 2002 | 8.477 | 8.720 | 8.152 | 8.438 | 1,055,800 | -0.16(-1.84%) |
Jul 12, 2002 | 8.002 | 9.105 | 8.000 | 8.595 | 2,423,600 | +0.52(+6.44%) |
Jul 11, 2002 | 7.707 | 8.185 | 7.173 | 8.075 | 1,700,000 | +0.24(+3.10%) |
Jul 10, 2002 | 8.085 | 8.085 | 7.750 | 7.832 | 781,600 | -0.25(-3.06%) |
Jul 09, 2002 | 8.277 | 8.275 | 7.925 | 8.080 | 550,400 | -0.20(-2.39%) |
Jul 08, 2002 | 8.393 | 8.393 | 8.277 | 8.277 | 646,400 | -0.12(-1.37%) |
Jul 05, 2002 | 8.125 | 8.575 | 8.112 | 8.393 | 420,800 | +0.33(+4.09%) |
Jul 04, 2002 | 8.473 | 8.550 | 7.537 | 8.062 | 3,593,400 | +0.00(+0.00%) |
Jul 03, 2002 | 8.473 | 8.550 | 7.537 | 8.062 | 3,593,400 | -0.45(-5.29%) |
Jul 02, 2002 | 8.848 | 8.967 | 8.000 | 8.512 | 1,601,200 | -0.36(-4.06%) |