Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.690 | 6.690 | 6.411 | 6.485 | 229,576 | -0.24(-3.50%) |
Sep 27, 2002 | 6.721 | 6.813 | 6.646 | 6.721 | 437,680 | -0.06(-0.91%) |
Sep 26, 2002 | 6.813 | 6.937 | 6.721 | 6.782 | 357,441 | +0.00(+0.00%) |
Sep 25, 2002 | 6.894 | 6.956 | 6.603 | 6.782 | 589,923 | -0.09(-1.35%) |
Sep 24, 2002 | 7.433 | 7.433 | 6.869 | 6.875 | 906,680 | -0.77(-10.12%) |
Sep 23, 2002 | 7.990 | 7.996 | 7.650 | 7.650 | 206,973 | -0.38(-4.78%) |
Sep 20, 2002 | 8.331 | 8.424 | 7.941 | 8.034 | 181,142 | -0.30(-3.57%) |
Sep 19, 2002 | 7.804 | 8.622 | 7.804 | 8.331 | 274,619 | +0.51(+6.58%) |
Sep 18, 2002 | 8.034 | 8.034 | 7.712 | 7.817 | 154,342 | -0.20(-2.47%) |
Sep 17, 2002 | 8.052 | 8.052 | 7.897 | 8.015 | 86,050 | +0.00(+0.00%) |
Sep 16, 2002 | 7.990 | 8.046 | 7.959 | 8.015 | 28,414 | -0.01(-0.08%) |
Sep 13, 2002 | 8.052 | 8.127 | 7.984 | 8.021 | 100,257 | -0.03(-0.38%) |
Sep 12, 2002 | 8.337 | 8.337 | 8.021 | 8.052 | 225,055 | -0.35(-4.13%) |
Sep 11, 2002 | 8.486 | 8.715 | 8.393 | 8.399 | 195,995 | -0.15(-1.74%) |
Sep 10, 2002 | 8.312 | 8.566 | 8.238 | 8.548 | 195,995 | +0.25(+2.99%) |
Sep 09, 2002 | 8.133 | 8.331 | 8.096 | 8.300 | 200,193 | +0.15(+1.90%) |
Sep 06, 2002 | 7.953 | 8.238 | 7.953 | 8.145 | 192,120 | +0.19(+2.41%) |
Sep 05, 2002 | 7.681 | 8.362 | 7.681 | 7.953 | 443,653 | +0.21(+2.72%) |
Sep 04, 2002 | 7.600 | 7.823 | 7.482 | 7.743 | 255,568 | +0.15(+2.04%) |
Sep 03, 2002 | 7.681 | 7.743 | 7.470 | 7.588 | 170,325 | -0.13(-1.69%) |
Aug 30, 2002 | 7.743 | 7.891 | 7.718 | 7.718 | 182,918 | -0.07(-0.88%) |
Aug 29, 2002 | 8.207 | 8.207 | 7.774 | 7.786 | 204,067 | -0.42(-5.13%) |
Aug 28, 2002 | 8.269 | 8.294 | 8.114 | 8.207 | 98,482 | -0.10(-1.19%) |
Aug 27, 2002 | 7.984 | 8.418 | 7.984 | 8.306 | 172,101 | +0.38(+4.85%) |
Aug 26, 2002 | 7.990 | 8.052 | 7.879 | 7.922 | 103,648 | -0.09(-1.08%) |
Aug 23, 2002 | 8.176 | 8.176 | 7.959 | 8.009 | 64,578 | -0.19(-2.34%) |
Aug 22, 2002 | 8.207 | 8.331 | 8.182 | 8.201 | 171,617 | +0.06(+0.68%) |
Aug 21, 2002 | 8.399 | 8.399 | 7.990 | 8.145 | 203,421 | -0.27(-3.17%) |
Aug 20, 2002 | 8.145 | 8.511 | 8.145 | 8.411 | 77,171 | +0.05(+0.59%) |
Aug 16, 2002 | 8.120 | 8.405 | 8.021 | 8.362 | 244,590 | +0.23(+2.82%) |
Aug 15, 2002 | 8.114 | 8.201 | 8.052 | 8.133 | 98,159 | +0.08(+1.00%) |
Aug 14, 2002 | 7.935 | 8.114 | 7.866 | 8.052 | 207,135 | +0.12(+1.56%) |
Aug 13, 2002 | 8.176 | 8.257 | 7.866 | 7.928 | 209,233 | -0.27(-3.25%) |
Aug 12, 2002 | 8.164 | 8.263 | 8.164 | 8.195 | 93,315 | +0.26(+3.28%) |
Aug 07, 2002 | 7.879 | 8.021 | 7.866 | 7.935 | 80,884 | +0.12(+1.51%) |
Aug 06, 2002 | 7.743 | 7.984 | 7.681 | 7.817 | 161,445 | +0.11(+1.37%) |
Aug 05, 2002 | 7.978 | 8.102 | 7.681 | 7.712 | 97,029 | -0.27(-3.34%) |
Aug 02, 2002 | 8.120 | 8.300 | 7.897 | 7.978 | 285,275 | -0.14(-1.75%) |
Aug 01, 2002 | 8.356 | 8.486 | 8.058 | 8.120 | 156,279 | -0.24(-2.82%) |
Jul 31, 2002 | 8.300 | 8.356 | 8.127 | 8.356 | 135,291 | +0.02(+0.22%) |
Jul 30, 2002 | 8.424 | 8.517 | 7.990 | 8.337 | 196,641 | -0.12(-1.39%) |
Jul 29, 2002 | 7.804 | 8.455 | 7.804 | 8.455 | 257,506 | +0.68(+8.76%) |
Jul 26, 2002 | 7.854 | 7.928 | 7.743 | 7.774 | 118,662 | -0.08(-1.03%) |
Jul 25, 2002 | 7.910 | 8.046 | 7.619 | 7.854 | 223,441 | -0.11(-1.32%) |
Jul 24, 2002 | 7.433 | 8.021 | 7.216 | 7.959 | 707,133 | +0.28(+3.71%) |
Jul 23, 2002 | 7.755 | 7.897 | 7.594 | 7.674 | 214,561 | -0.08(-1.04%) |
Jul 22, 2002 | 8.083 | 8.083 | 7.736 | 7.755 | 141,103 | -0.48(-5.86%) |
Jul 19, 2002 | 7.835 | 8.238 | 7.749 | 8.238 | 552,306 | +0.19(+2.31%) |
Jul 17, 2002 | 8.083 | 8.145 | 7.866 | 8.052 | 241,523 | -0.09(-1.14%) |
Jul 12, 2002 | 8.176 | 8.207 | 8.114 | 8.145 | 173,877 | +0.09(+1.15%) |
Jul 11, 2002 | 8.145 | 8.145 | 7.947 | 8.052 | 291,087 | -0.15(-1.89%) |
Jul 10, 2002 | 8.436 | 8.436 | 8.207 | 8.207 | 101,065 | -0.17(-2.00%) |
Jul 09, 2002 | 8.610 | 8.610 | 8.374 | 8.374 | 196,964 | -0.24(-2.73%) |
Jul 08, 2002 | 8.238 | 8.610 | 8.238 | 8.610 | 197,609 | +0.37(+4.51%) |
Jul 05, 2002 | 7.804 | 8.238 | 7.804 | 8.238 | 87,826 | +0.43(+5.56%) |
Jul 04, 2002 | 8.065 | 8.083 | 7.804 | 7.804 | 258,797 | +0.00(+0.00%) |
Jul 03, 2002 | 8.065 | 8.083 | 7.804 | 7.804 | 258,797 | -0.28(-3.52%) |
Jul 02, 2002 | 8.207 | 8.362 | 8.089 | 8.089 | 187,115 | -0.18(-2.17%) |