Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.405 | 8.405 | 8.042 | 8.123 | 1,961,555 | -0.28(-3.35%) |
Sep 27, 2002 | 8.570 | 8.754 | 8.355 | 8.405 | 1,390,468 | -0.17(-1.93%) |
Sep 26, 2002 | 8.620 | 8.666 | 8.330 | 8.570 | 1,424,742 | +0.09(+1.10%) |
Sep 25, 2002 | 8.393 | 8.552 | 8.305 | 8.477 | 1,434,110 | +0.14(+1.69%) |
Sep 24, 2002 | 8.838 | 8.847 | 8.282 | 8.337 | 1,666,754 | -0.50(-5.67%) |
Sep 23, 2002 | 8.872 | 9.017 | 8.815 | 8.838 | 1,815,312 | -0.03(-0.36%) |
Sep 20, 2002 | 8.858 | 9.006 | 8.756 | 8.870 | 1,806,055 | +0.09(+1.06%) |
Sep 19, 2002 | 8.847 | 9.074 | 8.738 | 8.777 | 1,613,635 | -0.18(-2.03%) |
Sep 18, 2002 | 8.722 | 9.097 | 8.620 | 8.958 | 1,871,076 | +0.24(+2.70%) |
Sep 17, 2002 | 8.813 | 8.843 | 8.668 | 8.722 | 1,522,274 | -0.18(-2.01%) |
Sep 16, 2002 | 8.881 | 8.960 | 8.756 | 8.902 | 1,765,389 | -0.00(-0.03%) |
Sep 13, 2002 | 8.802 | 8.963 | 8.291 | 8.904 | 6,371,116 | +0.00(+0.05%) |
Sep 12, 2002 | 9.217 | 9.346 | 8.881 | 8.899 | 2,573,419 | -0.40(-4.27%) |
Sep 11, 2002 | 9.335 | 9.430 | 9.296 | 9.296 | 563,813 | -0.06(-0.68%) |
Sep 10, 2002 | 9.489 | 9.489 | 9.335 | 9.360 | 1,057,646 | -0.13(-1.36%) |
Sep 09, 2002 | 9.446 | 9.580 | 9.285 | 9.489 | 1,677,224 | +0.04(+0.43%) |
Sep 06, 2002 | 9.437 | 9.469 | 9.308 | 9.448 | 1,108,341 | +0.06(+0.60%) |
Sep 05, 2002 | 9.230 | 9.525 | 9.142 | 9.392 | 1,291,613 | +0.10(+1.12%) |
Sep 04, 2002 | 9.249 | 9.301 | 9.019 | 9.287 | 1,478,302 | +0.04(+0.42%) |
Sep 03, 2002 | 9.675 | 9.675 | 9.210 | 9.249 | 1,342,088 | -0.42(-4.32%) |
Aug 30, 2002 | 9.528 | 9.800 | 9.514 | 9.666 | 468,816 | +0.14(+1.50%) |
Aug 29, 2002 | 9.437 | 9.716 | 9.330 | 9.523 | 999,898 | +0.02(+0.21%) |
Aug 28, 2002 | 9.659 | 9.659 | 9.392 | 9.503 | 962,759 | -0.16(-1.62%) |
Aug 27, 2002 | 9.902 | 9.993 | 9.623 | 9.659 | 690,219 | -0.23(-2.32%) |
Aug 26, 2002 | 9.902 | 9.936 | 9.716 | 9.888 | 911,733 | +0.08(+0.81%) |
Aug 23, 2002 | 10.00 | 10.07 | 9.777 | 9.809 | 686,803 | -0.28(-2.74%) |
Aug 22, 2002 | 9.752 | 10.12 | 9.709 | 10.09 | 1,272,988 | +0.33(+3.40%) |
Aug 21, 2002 | 9.820 | 10.02 | 9.714 | 9.754 | 894,431 | -0.06(-0.62%) |
Aug 20, 2002 | 9.891 | 9.891 | 9.777 | 9.816 | 599,851 | +0.02(+0.21%) |
Aug 16, 2002 | 10.01 | 10.06 | 9.782 | 9.795 | 1,017,641 | -0.24(-2.40%) |
Aug 15, 2002 | 10.13 | 10.15 | 9.897 | 10.04 | 1,305,169 | -0.07(-0.70%) |
Aug 14, 2002 | 9.618 | 10.11 | 9.471 | 10.11 | 1,242,131 | +0.49(+5.10%) |
Aug 13, 2002 | 9.777 | 9.984 | 9.607 | 9.616 | 1,025,245 | -0.32(-3.17%) |
Aug 12, 2002 | 9.902 | 10.00 | 9.811 | 9.931 | 682,836 | +0.44(+4.64%) |
Aug 07, 2002 | 9.630 | 9.707 | 9.323 | 9.491 | 1,087,291 | -0.03(-0.33%) |
Aug 06, 2002 | 9.414 | 9.636 | 9.380 | 9.523 | 1,924,636 | +0.30(+3.25%) |
Aug 05, 2002 | 9.557 | 9.557 | 9.106 | 9.224 | 1,736,956 | -0.33(-3.49%) |
Aug 02, 2002 | 9.777 | 9.863 | 9.380 | 9.557 | 1,541,560 | -0.22(-2.25%) |
Aug 01, 2002 | 10.13 | 10.30 | 9.675 | 9.777 | 3,462,671 | -0.13(-1.33%) |
Jul 31, 2002 | 9.666 | 9.988 | 9.641 | 9.909 | 3,495,953 | +0.24(+2.49%) |
Jul 30, 2002 | 9.879 | 10.24 | 9.426 | 9.668 | 2,463,874 | -0.23(-2.31%) |
Jul 29, 2002 | 9.528 | 10.04 | 9.505 | 9.897 | 2,161,800 | +0.62(+6.67%) |
Jul 26, 2002 | 9.505 | 9.698 | 9.165 | 9.278 | 1,760,429 | -0.24(-2.50%) |
Jul 25, 2002 | 9.528 | 9.981 | 9.203 | 9.516 | 2,231,229 | -0.15(-1.53%) |
Jul 24, 2002 | 8.858 | 9.841 | 8.806 | 9.664 | 2,274,650 | +0.75(+8.45%) |
Jul 23, 2002 | 8.874 | 9.069 | 8.688 | 8.911 | 2,122,015 | -0.04(-0.46%) |
Jul 22, 2002 | 9.686 | 9.868 | 8.856 | 8.951 | 2,776,308 | -0.73(-7.50%) |
Jul 19, 2002 | 9.800 | 10.10 | 9.641 | 9.677 | 1,955,935 | -0.75(-7.16%) |
Jul 17, 2002 | 10.36 | 10.54 | 10.09 | 10.42 | 1,109,222 | +0.02(+0.15%) |
Jul 12, 2002 | 10.13 | 10.58 | 10.12 | 10.41 | 1,512,907 | +0.28(+2.73%) |
Jul 11, 2002 | 9.925 | 10.14 | 9.800 | 10.13 | 2,738,838 | +0.12(+1.22%) |
Jul 10, 2002 | 10.16 | 10.44 | 9.959 | 10.01 | 1,718,661 | -0.12(-1.21%) |
Jul 09, 2002 | 10.61 | 10.66 | 10.13 | 10.13 | 994,608 | -0.54(-5.06%) |
Jul 08, 2002 | 10.51 | 10.71 | 10.48 | 10.67 | 958,020 | +0.17(+1.66%) |
Jul 05, 2002 | 10.16 | 10.68 | 10.16 | 10.50 | 739,041 | +0.23(+2.25%) |
Jul 04, 2002 | 10.39 | 10.50 | 10.20 | 10.26 | 1,170,166 | +0.00(+0.00%) |
Jul 03, 2002 | 10.39 | 10.50 | 10.20 | 10.26 | 1,170,166 | -0.15(-1.48%) |
Jul 02, 2002 | 10.55 | 10.70 | 10.22 | 10.42 | 1,886,505 | -0.13(-1.25%) |