Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.652 | 8.763 | 8.479 | 8.666 | 2,652,932 | -0.06(-0.64%) |
Sep 27, 2002 | 8.645 | 8.929 | 8.590 | 8.722 | 2,292,626 | +0.08(+0.96%) |
Sep 26, 2002 | 8.576 | 8.645 | 8.403 | 8.639 | 2,121,422 | +0.11(+1.30%) |
Sep 25, 2002 | 8.382 | 8.611 | 8.327 | 8.528 | 1,857,688 | +0.15(+1.74%) |
Sep 24, 2002 | 8.299 | 8.438 | 8.251 | 8.382 | 2,434,237 | +0.01(+0.17%) |
Sep 23, 2002 | 8.361 | 8.472 | 8.292 | 8.368 | 2,397,282 | -0.05(-0.58%) |
Sep 20, 2002 | 8.396 | 8.451 | 8.341 | 8.417 | 3,190,506 | +0.03(+0.33%) |
Sep 19, 2002 | 8.313 | 8.486 | 8.313 | 8.389 | 1,414,955 | -0.11(-1.30%) |
Sep 18, 2002 | 8.486 | 8.604 | 8.382 | 8.500 | 2,317,166 | +0.01(+0.16%) |
Sep 17, 2002 | 8.514 | 8.611 | 8.382 | 8.486 | 1,872,412 | +0.04(+0.49%) |
Sep 16, 2002 | 8.292 | 8.451 | 8.285 | 8.445 | 1,658,191 | +0.08(+0.99%) |
Sep 13, 2002 | 8.299 | 8.431 | 8.216 | 8.361 | 1,722,140 | +0.06(+0.67%) |
Sep 12, 2002 | 8.486 | 8.535 | 8.264 | 8.306 | 12,688,693 | -0.17(-2.04%) |
Sep 11, 2002 | 8.590 | 8.597 | 8.382 | 8.479 | 6,120,598 | +0.08(+0.91%) |
Sep 10, 2002 | 8.313 | 8.445 | 8.264 | 8.403 | 2,070,898 | +0.06(+0.66%) |
Sep 09, 2002 | 8.465 | 8.465 | 8.285 | 8.348 | 1,572,589 | -0.07(-0.82%) |
Sep 06, 2002 | 8.451 | 8.535 | 8.348 | 8.417 | 1,390,270 | -0.03(-0.41%) |
Sep 05, 2002 | 8.451 | 8.493 | 8.216 | 8.451 | 1,886,558 | -0.06(-0.73%) |
Sep 04, 2002 | 8.368 | 8.542 | 8.292 | 8.514 | 17,466,800 | +0.15(+1.74%) |
Sep 03, 2002 | 8.278 | 8.382 | 8.209 | 8.368 | 2,052,854 | -0.08(-0.90%) |
Aug 30, 2002 | 8.479 | 8.625 | 8.375 | 8.445 | 1,631,485 | -0.03(-0.41%) |
Aug 29, 2002 | 8.306 | 8.514 | 8.271 | 8.479 | 1,964,654 | +0.10(+1.24%) |
Aug 28, 2002 | 8.327 | 8.389 | 8.306 | 8.375 | 1,984,430 | +0.06(+0.67%) |
Aug 27, 2002 | 8.542 | 8.548 | 8.223 | 8.320 | 3,052,792 | -0.21(-2.44%) |
Aug 26, 2002 | 8.528 | 8.639 | 8.493 | 8.528 | 2,451,703 | -0.01(-0.08%) |
Aug 23, 2002 | 8.451 | 8.722 | 8.424 | 8.535 | 2,515,363 | +0.15(+1.73%) |
Aug 22, 2002 | 8.036 | 8.410 | 7.987 | 8.389 | 2,741,566 | +0.40(+5.03%) |
Aug 21, 2002 | 7.918 | 8.091 | 7.779 | 7.987 | 1,792,295 | +0.07(+0.87%) |
Aug 20, 2002 | 7.842 | 8.001 | 7.620 | 7.918 | 3,339,623 | -0.24(-2.97%) |
Aug 16, 2002 | 8.202 | 8.341 | 8.140 | 8.161 | 1,565,804 | -0.04(-0.51%) |
Aug 15, 2002 | 8.348 | 8.431 | 8.174 | 8.202 | 1,732,677 | -0.12(-1.42%) |
Aug 14, 2002 | 8.382 | 8.417 | 8.167 | 8.320 | 1,937,515 | +0.09(+1.09%) |
Aug 13, 2002 | 8.105 | 8.479 | 8.091 | 8.230 | 2,379,960 | +0.08(+1.02%) |
Aug 12, 2002 | 7.897 | 8.181 | 7.863 | 8.147 | 2,710,818 | +0.32(+4.07%) |
Aug 07, 2002 | 7.724 | 7.828 | 7.627 | 7.828 | 1,829,250 | +0.26(+3.48%) |
Aug 06, 2002 | 7.662 | 7.842 | 7.565 | 7.565 | 1,768,333 | -0.07(-0.91%) |
Aug 05, 2002 | 7.856 | 7.856 | 7.579 | 7.634 | 2,101,934 | -0.21(-2.65%) |
Aug 02, 2002 | 7.967 | 8.133 | 7.779 | 7.842 | 2,198,074 | -0.19(-2.41%) |
Aug 01, 2002 | 8.036 | 8.133 | 7.973 | 8.036 | 2,274,293 | -0.07(-0.85%) |
Jul 31, 2002 | 7.967 | 8.112 | 7.932 | 8.105 | 2,361,627 | +0.14(+1.74%) |
Jul 30, 2002 | 8.070 | 8.070 | 7.897 | 7.967 | 1,909,655 | -0.17(-2.13%) |
Jul 29, 2002 | 8.105 | 8.140 | 7.897 | 8.140 | 1,938,814 | +0.19(+2.44%) |
Jul 26, 2002 | 7.863 | 8.001 | 7.759 | 7.946 | 2,109,008 | -0.10(-1.29%) |
Jul 25, 2002 | 7.897 | 8.098 | 7.689 | 8.050 | 2,871,051 | +0.01(+0.09%) |
Jul 24, 2002 | 7.066 | 8.264 | 6.927 | 8.043 | 5,192,548 | +0.30(+3.85%) |
Jul 23, 2002 | 7.759 | 7.863 | 7.558 | 7.745 | 3,403,139 | +0.03(+0.36%) |
Jul 22, 2002 | 7.703 | 7.960 | 7.489 | 7.717 | 3,464,922 | +0.01(+0.18%) |
Jul 19, 2002 | 8.043 | 8.070 | 7.620 | 7.703 | 2,332,756 | -0.53(-6.48%) |
Jul 17, 2002 | 8.105 | 8.251 | 8.105 | 8.237 | 2,762,786 | +0.06(+0.68%) |
Jul 12, 2002 | 8.174 | 8.209 | 7.939 | 8.181 | 3,185,453 | -0.03(-0.34%) |
Jul 11, 2002 | 8.299 | 8.313 | 8.070 | 8.209 | 2,088,798 | -0.08(-1.00%) |
Jul 10, 2002 | 8.451 | 8.479 | 8.174 | 8.292 | 2,774,045 | -0.11(-1.32%) |
Jul 09, 2002 | 8.555 | 8.555 | 8.375 | 8.403 | 2,640,662 | -0.14(-1.62%) |
Jul 08, 2002 | 8.535 | 8.576 | 8.417 | 8.542 | 2,083,313 | +0.07(+0.82%) |
Jul 05, 2002 | 8.264 | 8.507 | 8.195 | 8.472 | 1,126,392 | +0.14(+1.66%) |
Jul 04, 2002 | 8.493 | 8.535 | 8.313 | 8.334 | 2,618,576 | +0.00(+0.00%) |
Jul 03, 2002 | 8.493 | 8.535 | 8.313 | 8.334 | 2,618,576 | -0.29(-3.37%) |
Jul 02, 2002 | 8.742 | 8.784 | 8.590 | 8.625 | 2,316,588 | -0.17(-1.97%) |