Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.289 | 9.289 | 9.039 | 9.218 | 126,648 | -0.01(-0.15%) |
Sep 27, 2002 | 9.361 | 9.425 | 9.218 | 9.232 | 6,017 | +0.22(+2.46%) |
Sep 26, 2002 | 8.896 | 9.039 | 8.875 | 9.011 | 10,495 | +0.15(+1.69%) |
Sep 25, 2002 | 8.596 | 8.861 | 8.596 | 8.861 | 13,014 | +0.37(+4.38%) |
Sep 24, 2002 | 8.682 | 8.689 | 8.432 | 8.489 | 18,472 | -0.41(-4.58%) |
Sep 23, 2002 | 9.039 | 9.039 | 8.668 | 8.896 | 61,575 | -0.10(-1.11%) |
Sep 20, 2002 | 9.111 | 9.111 | 8.975 | 8.996 | 12,874 | -0.45(-4.77%) |
Sep 19, 2002 | 9.632 | 9.632 | 9.411 | 9.447 | 11,755 | -0.19(-1.93%) |
Sep 18, 2002 | 9.361 | 9.675 | 9.361 | 9.632 | 228,247 | +0.99(+11.41%) |
Sep 17, 2002 | 8.861 | 8.861 | 8.589 | 8.646 | 313,753 | +0.11(+1.26%) |
Sep 16, 2002 | 8.689 | 8.689 | 8.539 | 8.539 | 3,638 | -0.15(-1.73%) |
Sep 13, 2002 | 8.861 | 8.861 | 8.682 | 8.689 | 9,796 | -0.14(-1.54%) |
Sep 12, 2002 | 8.968 | 9.004 | 8.825 | 8.825 | 55,137 | -0.20(-2.22%) |
Sep 11, 2002 | 8.968 | 9.032 | 8.896 | 9.025 | 4,618 | +0.03(+0.32%) |
Sep 10, 2002 | 8.904 | 9.004 | 8.904 | 8.996 | 14,554 | +0.06(+0.72%) |
Sep 09, 2002 | 8.754 | 9.054 | 8.739 | 8.932 | 9,796 | +0.21(+2.46%) |
Sep 06, 2002 | 8.718 | 8.768 | 8.646 | 8.718 | 11,615 | +0.03(+0.33%) |
Sep 05, 2002 | 8.789 | 8.818 | 8.646 | 8.689 | 8,116 | +0.11(+1.33%) |
Sep 04, 2002 | 8.503 | 8.611 | 8.475 | 8.575 | 6,017 | -0.07(-0.83%) |
Sep 03, 2002 | 8.754 | 8.782 | 8.611 | 8.646 | 23,510 | -0.79(-8.33%) |
Aug 30, 2002 | 9.397 | 9.454 | 9.361 | 9.432 | 5,737 | -0.04(-0.38%) |
Aug 29, 2002 | 9.540 | 9.575 | 9.397 | 9.468 | 10,355 | -0.25(-2.57%) |
Aug 28, 2002 | 9.632 | 9.790 | 9.325 | 9.718 | 52,058 | -0.16(-1.66%) |
Aug 27, 2002 | 9.718 | 9.897 | 9.718 | 9.883 | 56,677 | -0.15(-1.50%) |
Aug 26, 2002 | 9.747 | 10.18 | 9.711 | 10.03 | 5,961,588 | +0.53(+5.56%) |
Aug 23, 2002 | 9.575 | 9.611 | 9.382 | 9.504 | 5,457 | +0.21(+2.31%) |
Aug 22, 2002 | 9.218 | 9.339 | 9.154 | 9.289 | 503,796 | +0.29(+3.17%) |
Aug 21, 2002 | 8.932 | 9.047 | 8.932 | 9.004 | 24,490 | +0.16(+1.78%) |
Aug 20, 2002 | 8.932 | 9.004 | 8.825 | 8.846 | 15,953 | -0.44(-4.77%) |
Aug 16, 2002 | 9.182 | 9.397 | 9.182 | 9.289 | 15,393 | -0.04(-0.38%) |
Aug 15, 2002 | 9.289 | 9.397 | 9.254 | 9.325 | 8,816 | +0.11(+1.16%) |
Aug 14, 2002 | 9.218 | 9.289 | 9.147 | 9.218 | 10,775 | +0.31(+3.53%) |
Aug 13, 2002 | 9.075 | 9.089 | 8.875 | 8.904 | 14,973 | -0.24(-2.66%) |
Aug 12, 2002 | 9.147 | 9.218 | 9.139 | 9.147 | 18,192 | -0.36(-3.76%) |
Aug 07, 2002 | 9.147 | 9.504 | 9.147 | 9.504 | 40,163 | +0.58(+6.49%) |
Aug 06, 2002 | 8.718 | 9.004 | 8.718 | 8.925 | 19,732 | -0.01(-0.08%) |
Aug 05, 2002 | 9.082 | 9.182 | 8.789 | 8.932 | 20,571 | -0.14(-1.57%) |
Aug 02, 2002 | 9.147 | 9.154 | 9.018 | 9.075 | 11,335 | -0.07(-0.78%) |
Aug 01, 2002 | 9.397 | 9.518 | 9.039 | 9.147 | 26,729 | -0.54(-5.54%) |
Jul 31, 2002 | 9.575 | 9.861 | 9.518 | 9.682 | 48,840 | -0.12(-1.24%) |
Jul 30, 2002 | 9.804 | 9.861 | 9.790 | 9.804 | 11,755 | -0.03(-0.29%) |
Jul 29, 2002 | 9.432 | 9.833 | 9.432 | 9.833 | 12,734 | -0.03(-0.29%) |
Jul 26, 2002 | 9.861 | 9.897 | 9.790 | 9.861 | 8,956 | -0.29(-2.82%) |
Jul 25, 2002 | 10.29 | 10.40 | 10.00 | 10.15 | 24,070 | -0.36(-3.40%) |
Jul 24, 2002 | 10.19 | 10.54 | 10.13 | 10.50 | 48,280 | +0.11(+1.03%) |
Jul 23, 2002 | 10.50 | 10.50 | 10.29 | 10.40 | 30,087 | -0.04(-0.41%) |
Jul 22, 2002 | 10.43 | 10.50 | 10.22 | 10.44 | 46,041 | +0.12(+1.18%) |
Jul 19, 2002 | 10.65 | 10.65 | 10.11 | 10.32 | 46,181 | -0.22(-2.10%) |
Jul 17, 2002 | 10.35 | 10.55 | 10.35 | 10.54 | 29,248 | +0.18(+1.72%) |
Jul 12, 2002 | 10.61 | 10.61 | 10.15 | 10.36 | 180,806 | -0.36(-3.33%) |
Jul 11, 2002 | 10.72 | 10.79 | 10.65 | 10.72 | 24,210 | -0.14(-1.32%) |
Jul 10, 2002 | 10.90 | 11.15 | 10.79 | 10.86 | 30,507 | -0.09(-0.85%) |
Jul 09, 2002 | 10.80 | 10.95 | 10.80 | 10.95 | 7,417 | +0.16(+1.46%) |
Jul 08, 2002 | 11.08 | 11.08 | 10.80 | 10.80 | 49,819 | -0.28(-2.52%) |
Jul 05, 2002 | 10.75 | 11.15 | 10.75 | 11.08 | 18,612 | +0.36(+3.33%) |
Jul 04, 2002 | 10.63 | 10.86 | 10.63 | 10.72 | 30,787 | +0.00(+0.00%) |
Jul 03, 2002 | 10.63 | 10.86 | 10.63 | 10.72 | 30,787 | +0.19(+1.83%) |
Jul 02, 2002 | 10.58 | 10.72 | 10.43 | 10.53 | 40,583 | +0.21(+2.01%) |