Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.604 | 8.604 | 8.604 | 8.604 | 177 | +0.02(+0.20%) |
Sep 27, 2002 | 8.745 | 8.745 | 8.588 | 8.588 | 8,351 | -0.20(-2.24%) |
Sep 26, 2002 | 8.858 | 8.858 | 8.785 | 8.785 | 142,158 | +0.18(+2.09%) |
Sep 25, 2002 | 8.559 | 8.604 | 8.520 | 8.604 | 621,944 | +0.21(+2.55%) |
Sep 24, 2002 | 8.503 | 8.503 | 8.391 | 8.391 | 355 | -0.33(-3.81%) |
Sep 23, 2002 | 8.666 | 8.723 | 8.666 | 8.723 | 4,264 | -0.31(-3.43%) |
Sep 20, 2002 | 9.004 | 9.032 | 9.004 | 9.032 | 6,219 | -0.08(-0.93%) |
Sep 19, 2002 | 9.117 | 9.117 | 9.117 | 9.117 | 2,132 | -0.23(-2.41%) |
Sep 18, 2002 | 9.240 | 9.342 | 9.229 | 9.342 | 2,487 | -0.08(-0.84%) |
Sep 17, 2002 | 9.420 | 9.420 | 9.420 | 9.420 | 888 | -0.01(-0.12%) |
Sep 16, 2002 | 9.432 | 9.432 | 9.432 | 9.432 | 6,930 | -0.38(-3.84%) |
Sep 13, 2002 | 9.809 | 9.809 | 9.809 | 9.809 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 9.809 | 9.809 | 9.809 | 9.809 | 710 | +0.00(+0.00%) |
Sep 11, 2002 | 9.809 | 9.809 | 9.809 | 9.809 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 9.809 | 9.809 | 9.809 | 9.809 | 3,020 | +0.21(+2.17%) |
Sep 09, 2002 | 9.623 | 9.623 | 9.601 | 9.601 | 5,508 | -0.16(-1.67%) |
Sep 06, 2002 | 9.691 | 9.769 | 9.691 | 9.764 | 1,599 | +0.14(+1.40%) |
Sep 05, 2002 | 9.679 | 9.730 | 9.629 | 9.629 | 8,529 | -0.08(-0.87%) |
Sep 04, 2002 | 9.781 | 9.781 | 9.713 | 9.713 | 3,909 | -0.03(-0.35%) |
Sep 03, 2002 | 9.769 | 9.769 | 9.736 | 9.747 | 533 | -0.41(-3.99%) |
Aug 30, 2002 | 9.876 | 10.15 | 9.876 | 10.15 | 32,341 | +0.03(+0.28%) |
Aug 29, 2002 | 10.01 | 10.12 | 10.01 | 10.12 | 1,599 | -0.06(-0.55%) |
Aug 28, 2002 | 10.18 | 10.18 | 10.18 | 10.18 | 533 | -0.29(-2.74%) |
Aug 27, 2002 | 10.39 | 10.47 | 10.39 | 10.47 | 3,731 | +0.20(+1.97%) |
Aug 26, 2002 | 10.34 | 10.34 | 10.16 | 10.26 | 2,132 | +0.16(+1.56%) |
Aug 23, 2002 | 10.20 | 10.21 | 10.11 | 10.11 | 13,149 | -0.23(-2.18%) |
Aug 22, 2002 | 10.35 | 10.43 | 10.25 | 10.33 | 8,174 | +0.12(+1.16%) |
Aug 21, 2002 | 10.22 | 10.25 | 10.21 | 10.21 | 2,843 | +0.14(+1.40%) |
Aug 20, 2002 | 10.05 | 10.07 | 10.05 | 10.07 | 8,707 | +0.12(+1.19%) |
Aug 16, 2002 | 9.955 | 9.955 | 9.955 | 9.955 | 0 | +0.00(+0.00%) |
Aug 15, 2002 | 9.792 | 9.955 | 9.792 | 9.955 | 1,599 | +0.30(+3.15%) |
Aug 14, 2002 | 9.651 | 9.651 | 9.651 | 9.651 | 1,954 | -0.14(-1.44%) |
Aug 13, 2002 | 9.707 | 9.798 | 9.707 | 9.792 | 38,205 | -0.23(-2.25%) |
Aug 12, 2002 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.48(+5.01%) |
Aug 07, 2002 | 9.488 | 9.589 | 9.488 | 9.539 | 24,166 | +0.02(+0.24%) |
Aug 06, 2002 | 9.516 | 9.516 | 9.516 | 9.516 | 888 | +0.17(+1.81%) |
Aug 05, 2002 | 9.482 | 9.488 | 9.347 | 9.347 | 2,843 | -0.38(-3.93%) |
Aug 02, 2002 | 9.758 | 9.758 | 9.730 | 9.730 | 888 | +0.17(+1.77%) |
Aug 01, 2002 | 9.702 | 9.702 | 9.561 | 9.561 | 9,062 | -0.35(-3.52%) |
Jul 31, 2002 | 9.848 | 9.910 | 9.848 | 9.910 | 15,992 | -0.22(-2.17%) |
Jul 30, 2002 | 10.08 | 10.19 | 10.03 | 10.13 | 2,310 | -0.47(-4.46%) |
Jul 29, 2002 | 10.32 | 10.60 | 10.32 | 10.60 | 29,320 | +0.51(+5.08%) |
Jul 26, 2002 | 10.01 | 10.09 | 10.01 | 10.09 | 4,975 | -0.15(-1.48%) |
Jul 25, 2002 | 10.05 | 10.24 | 10.01 | 10.24 | 16,703 | +0.22(+2.19%) |
Jul 24, 2002 | 9.319 | 10.02 | 9.291 | 10.02 | 15,282 | +0.48(+5.01%) |
Jul 23, 2002 | 10.01 | 10.01 | 9.544 | 9.544 | 10,839 | -0.71(-6.92%) |
Jul 22, 2002 | 10.25 | 10.30 | 10.02 | 10.25 | 7,996 | -0.05(-0.44%) |
Jul 19, 2002 | 10.33 | 10.42 | 10.27 | 10.30 | 12,616 | -0.50(-4.59%) |
Jul 17, 2002 | 10.79 | 10.80 | 10.73 | 10.79 | 5,686 | +0.07(+0.68%) |
Jul 12, 2002 | 10.69 | 10.72 | 10.66 | 10.72 | 8,174 | +0.12(+1.17%) |
Jul 11, 2002 | 10.60 | 10.60 | 10.60 | 10.60 | 5,330 | -0.24(-2.18%) |
Jul 10, 2002 | 11.05 | 11.05 | 10.80 | 10.83 | 15,104 | -0.23(-2.04%) |
Jul 09, 2002 | 11.06 | 11.06 | 11.06 | 11.06 | 355 | -0.11(-1.01%) |
Jul 08, 2002 | 11.18 | 11.18 | 11.17 | 11.17 | 2,665 | +0.79(+7.59%) |
Jul 05, 2002 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 10.50 | 10.54 | 10.38 | 10.38 | 19,546 | +0.00(+0.00%) |
Jul 03, 2002 | 10.50 | 10.54 | 10.38 | 10.38 | 19,546 | -0.23(-2.17%) |
Jul 02, 2002 | 10.70 | 10.70 | 10.61 | 10.61 | 7,996 | -0.25(-2.33%) |