Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.582 | 8.692 | 8.410 | 8.596 | 2,674,617 | -0.05(-0.64%) |
Sep 27, 2002 | 8.575 | 8.857 | 8.520 | 8.651 | 2,311,365 | +0.08(+0.96%) |
Sep 26, 2002 | 8.507 | 8.575 | 8.335 | 8.568 | 2,138,762 | +0.11(+1.30%) |
Sep 25, 2002 | 8.314 | 8.541 | 8.259 | 8.459 | 1,872,872 | +0.14(+1.74%) |
Sep 24, 2002 | 8.232 | 8.369 | 8.184 | 8.314 | 2,454,134 | +0.01(+0.17%) |
Sep 23, 2002 | 8.294 | 8.404 | 8.225 | 8.300 | 2,416,877 | -0.05(-0.58%) |
Sep 20, 2002 | 8.328 | 8.383 | 8.273 | 8.349 | 3,216,585 | +0.03(+0.33%) |
Sep 19, 2002 | 8.246 | 8.417 | 8.246 | 8.321 | 1,426,521 | -0.11(-1.30%) |
Sep 18, 2002 | 8.417 | 8.534 | 8.314 | 8.431 | 2,336,106 | +0.01(+0.16%) |
Sep 17, 2002 | 8.445 | 8.541 | 8.314 | 8.417 | 1,887,717 | +0.04(+0.49%) |
Sep 16, 2002 | 8.225 | 8.383 | 8.218 | 8.376 | 1,671,745 | +0.08(+0.99%) |
Sep 13, 2002 | 8.232 | 8.362 | 8.149 | 8.294 | 1,736,216 | +0.05(+0.67%) |
Sep 12, 2002 | 8.417 | 8.465 | 8.197 | 8.239 | 12,792,410 | -0.17(-2.04%) |
Sep 11, 2002 | 8.520 | 8.527 | 8.314 | 8.410 | 6,170,627 | +0.08(+0.91%) |
Sep 10, 2002 | 8.246 | 8.376 | 8.197 | 8.335 | 2,087,826 | +0.05(+0.66%) |
Sep 09, 2002 | 8.397 | 8.397 | 8.218 | 8.280 | 1,585,443 | -0.07(-0.82%) |
Sep 06, 2002 | 8.383 | 8.465 | 8.280 | 8.349 | 1,401,634 | -0.03(-0.41%) |
Sep 05, 2002 | 8.383 | 8.424 | 8.149 | 8.383 | 1,901,979 | -0.06(-0.73%) |
Sep 04, 2002 | 8.300 | 8.472 | 8.225 | 8.445 | 17,609,574 | +0.14(+1.74%) |
Sep 03, 2002 | 8.211 | 8.314 | 8.142 | 8.300 | 2,069,634 | -0.08(-0.90%) |
Aug 30, 2002 | 8.410 | 8.555 | 8.307 | 8.376 | 1,644,821 | -0.03(-0.41%) |
Aug 29, 2002 | 8.239 | 8.445 | 8.204 | 8.410 | 1,980,713 | +0.10(+1.24%) |
Aug 28, 2002 | 8.259 | 8.321 | 8.239 | 8.307 | 2,000,651 | +0.05(+0.67%) |
Aug 27, 2002 | 8.472 | 8.479 | 8.156 | 8.252 | 3,077,746 | -0.21(-2.44%) |
Aug 26, 2002 | 8.459 | 8.568 | 8.424 | 8.459 | 2,471,743 | -0.01(-0.08%) |
Aug 23, 2002 | 8.383 | 8.651 | 8.355 | 8.465 | 2,535,924 | +0.14(+1.73%) |
Aug 22, 2002 | 7.971 | 8.342 | 7.923 | 8.321 | 2,763,975 | +0.40(+5.03%) |
Aug 21, 2002 | 7.854 | 8.026 | 7.716 | 7.923 | 1,806,946 | +0.07(+0.87%) |
Aug 20, 2002 | 7.778 | 7.936 | 7.558 | 7.854 | 3,366,921 | -0.24(-2.97%) |
Aug 16, 2002 | 8.136 | 8.273 | 8.074 | 8.094 | 1,578,603 | -0.04(-0.51%) |
Aug 15, 2002 | 8.280 | 8.362 | 8.108 | 8.136 | 1,746,840 | -0.12(-1.42%) |
Aug 14, 2002 | 8.314 | 8.349 | 8.101 | 8.252 | 1,953,352 | +0.09(+1.09%) |
Aug 13, 2002 | 8.039 | 8.410 | 8.026 | 8.163 | 2,399,413 | +0.08(+1.02%) |
Aug 12, 2002 | 7.833 | 8.115 | 7.799 | 8.081 | 2,732,976 | +0.32(+4.07%) |
Aug 07, 2002 | 7.661 | 7.765 | 7.565 | 7.765 | 1,844,202 | +0.26(+3.48%) |
Aug 06, 2002 | 7.600 | 7.778 | 7.503 | 7.503 | 1,782,787 | -0.07(-0.91%) |
Aug 05, 2002 | 7.792 | 7.792 | 7.517 | 7.572 | 2,119,115 | -0.21(-2.65%) |
Aug 02, 2002 | 7.902 | 8.067 | 7.716 | 7.778 | 2,216,041 | -0.19(-2.41%) |
Aug 01, 2002 | 7.971 | 8.067 | 7.909 | 7.971 | 2,292,883 | -0.07(-0.85%) |
Jul 31, 2002 | 7.902 | 8.046 | 7.868 | 8.039 | 2,380,930 | +0.14(+1.74%) |
Jul 30, 2002 | 8.005 | 8.005 | 7.833 | 7.902 | 1,925,264 | -0.17(-2.13%) |
Jul 29, 2002 | 8.039 | 8.074 | 7.833 | 8.074 | 1,954,662 | +0.19(+2.44%) |
Jul 26, 2002 | 7.799 | 7.936 | 7.696 | 7.881 | 2,126,247 | -0.10(-1.29%) |
Jul 25, 2002 | 7.833 | 8.033 | 7.627 | 7.984 | 2,894,519 | +0.01(+0.09%) |
Jul 24, 2002 | 7.009 | 8.197 | 6.871 | 7.978 | 5,234,991 | +0.30(+3.85%) |
Jul 23, 2002 | 7.696 | 7.799 | 7.497 | 7.682 | 3,430,956 | +0.03(+0.36%) |
Jul 22, 2002 | 7.641 | 7.895 | 7.428 | 7.655 | 3,493,244 | +0.01(+0.18%) |
Jul 19, 2002 | 7.978 | 8.005 | 7.558 | 7.641 | 2,351,824 | -0.53(-6.48%) |
Jul 17, 2002 | 8.039 | 8.184 | 8.039 | 8.170 | 2,785,369 | +0.05(+0.68%) |
Jul 12, 2002 | 8.108 | 8.142 | 7.874 | 8.115 | 3,211,491 | -0.03(-0.34%) |
Jul 11, 2002 | 8.232 | 8.246 | 8.005 | 8.142 | 2,105,872 | -0.08(-1.00%) |
Jul 10, 2002 | 8.383 | 8.410 | 8.108 | 8.225 | 2,796,720 | -0.11(-1.32%) |
Jul 09, 2002 | 8.486 | 8.486 | 8.307 | 8.335 | 2,662,247 | -0.14(-1.62%) |
Jul 08, 2002 | 8.465 | 8.507 | 8.349 | 8.472 | 2,100,342 | +0.07(+0.82%) |
Jul 05, 2002 | 8.197 | 8.438 | 8.129 | 8.404 | 1,135,599 | +0.14(+1.66%) |
Jul 04, 2002 | 8.424 | 8.465 | 8.246 | 8.266 | 2,639,980 | +0.00(+0.00%) |
Jul 03, 2002 | 8.424 | 8.465 | 8.246 | 8.266 | 2,639,980 | -0.29(-3.37%) |
Jul 02, 2002 | 8.672 | 8.713 | 8.520 | 8.555 | 2,335,524 | -0.17(-1.97%) |