Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.665 | 7.665 | 7.542 | 7.542 | 4,032 | -0.12(-1.51%) |
Sep 27, 2002 | 7.727 | 7.727 | 7.573 | 7.657 | 13,527 | -0.07(-0.90%) |
Sep 26, 2002 | 7.957 | 7.957 | 7.673 | 7.727 | 7,413 | -0.19(-2.43%) |
Sep 25, 2002 | 8.042 | 8.042 | 7.919 | 7.919 | 1,430 | -0.05(-0.58%) |
Sep 24, 2002 | 8.388 | 8.388 | 7.919 | 7.965 | 25,103 | -0.49(-5.82%) |
Sep 23, 2002 | 8.419 | 8.534 | 8.419 | 8.457 | 4,422 | -0.02(-0.18%) |
Sep 20, 2002 | 8.457 | 8.611 | 8.457 | 8.472 | 5,592 | -0.02(-0.27%) |
Sep 19, 2002 | 8.380 | 8.572 | 8.311 | 8.495 | 3,772 | +0.12(+1.38%) |
Sep 18, 2002 | 8.396 | 8.457 | 8.365 | 8.380 | 1,951 | -0.04(-0.46%) |
Sep 17, 2002 | 8.434 | 8.442 | 8.365 | 8.419 | 1,690 | -0.04(-0.45%) |
Sep 16, 2002 | 8.457 | 8.457 | 8.457 | 8.457 | 468,249 | -0.02(-0.27%) |
Sep 13, 2002 | 8.419 | 8.480 | 8.419 | 8.480 | 9,364 | +0.06(+0.73%) |
Sep 12, 2002 | 8.419 | 8.465 | 8.419 | 8.419 | 16,648 | +0.00(+0.00%) |
Sep 11, 2002 | 8.342 | 8.457 | 8.342 | 8.419 | 1,560 | +0.15(+1.86%) |
Sep 10, 2002 | 8.357 | 8.380 | 8.188 | 8.265 | 64,254 | -0.09(-1.10%) |
Sep 09, 2002 | 8.380 | 8.380 | 8.296 | 8.357 | 4,318,299 | -0.02(-0.28%) |
Sep 06, 2002 | 8.419 | 8.449 | 8.265 | 8.380 | 20,420 | -0.12(-1.36%) |
Sep 05, 2002 | 8.695 | 8.695 | 8.495 | 8.495 | 5,072 | -0.27(-3.07%) |
Sep 04, 2002 | 8.457 | 8.765 | 8.457 | 8.765 | 5,072 | +0.23(+2.70%) |
Sep 03, 2002 | 8.380 | 8.603 | 8.226 | 8.534 | 7,153 | +0.08(+0.91%) |
Aug 30, 2002 | 8.226 | 8.457 | 8.226 | 8.457 | 7,804 | +0.15(+1.85%) |
Aug 29, 2002 | 8.188 | 8.303 | 8.188 | 8.303 | 4,292 | +0.04(+0.47%) |
Aug 28, 2002 | 7.934 | 8.265 | 7.934 | 8.265 | 3,381 | +0.38(+4.78%) |
Aug 27, 2002 | 7.957 | 8.149 | 7.888 | 7.888 | 29,915 | -0.03(-0.39%) |
Aug 26, 2002 | 7.811 | 7.927 | 7.811 | 7.919 | 18,209 | +0.10(+1.28%) |
Aug 23, 2002 | 7.880 | 7.880 | 7.696 | 7.819 | 8,454 | -0.12(-1.55%) |
Aug 22, 2002 | 8.303 | 8.303 | 7.611 | 7.942 | 37,069 | -0.36(-4.35%) |
Aug 21, 2002 | 8.465 | 8.465 | 8.111 | 8.303 | 39,801 | -0.23(-2.70%) |
Aug 20, 2002 | 8.841 | 8.841 | 8.342 | 8.534 | 26,143 | -0.69(-7.50%) |
Aug 16, 2002 | 9.187 | 9.249 | 9.149 | 9.226 | 14,177 | +0.00(+0.00%) |
Aug 15, 2002 | 9.226 | 9.264 | 9.187 | 9.226 | 38,110 | +0.00(+0.00%) |
Aug 14, 2002 | 9.149 | 9.226 | 9.080 | 9.226 | 15,738 | +0.00(+0.00%) |
Aug 13, 2002 | 9.226 | 9.249 | 9.172 | 9.226 | 5,332 | +0.00(+0.00%) |
Aug 12, 2002 | 9.141 | 9.226 | 9.034 | 9.226 | 299,159 | +0.05(+0.59%) |
Aug 07, 2002 | 9.203 | 9.226 | 9.072 | 9.172 | 9,625 | +0.02(+0.17%) |
Aug 06, 2002 | 8.980 | 9.226 | 8.941 | 9.157 | 7,283 | +0.18(+1.97%) |
Aug 05, 2002 | 9.087 | 9.087 | 8.841 | 8.980 | 3,902 | -0.17(-1.85%) |
Aug 02, 2002 | 9.210 | 9.210 | 9.057 | 9.149 | 2,861 | +0.00(+0.00%) |
Aug 01, 2002 | 9.218 | 9.226 | 9.149 | 9.149 | 43,182 | -0.05(-0.58%) |
Jul 31, 2002 | 9.118 | 9.210 | 9.118 | 9.203 | 3,772 | +0.02(+0.17%) |
Jul 30, 2002 | 9.264 | 9.264 | 9.041 | 9.187 | 7,413 | -0.04(-0.42%) |
Jul 29, 2002 | 9.303 | 9.303 | 9.226 | 9.226 | 5,592 | -0.02(-0.17%) |
Jul 26, 2002 | 9.303 | 9.333 | 9.203 | 9.241 | 40,321 | -0.09(-0.99%) |
Jul 25, 2002 | 9.303 | 9.333 | 9.226 | 9.333 | 19,250 | +0.01(+0.08%) |
Jul 24, 2002 | 9.080 | 9.326 | 8.957 | 9.326 | 9,885 | +0.19(+2.10%) |
Jul 23, 2002 | 9.264 | 9.264 | 8.688 | 9.134 | 22,892 | -0.20(-2.14%) |
Jul 22, 2002 | 9.295 | 9.333 | 8.765 | 9.333 | 17,429 | -0.02(-0.25%) |
Jul 19, 2002 | 9.210 | 9.357 | 9.072 | 9.357 | 16,909 | +0.13(+1.42%) |
Jul 17, 2002 | 9.187 | 9.226 | 9.149 | 9.226 | 18,990 | +0.00(+0.00%) |
Jul 12, 2002 | 9.149 | 9.226 | 9.134 | 9.226 | 21,331 | +0.00(+0.00%) |
Jul 11, 2002 | 9.187 | 9.226 | 9.080 | 9.226 | 7,674 | +0.00(+0.00%) |
Jul 10, 2002 | 9.264 | 9.295 | 9.226 | 9.226 | 3,381 | -0.01(-0.08%) |
Jul 09, 2002 | 9.210 | 9.310 | 9.210 | 9.234 | 3,381 | +0.04(+0.42%) |
Jul 08, 2002 | 9.226 | 9.303 | 9.195 | 9.195 | 4,422 | -0.03(-0.33%) |
Jul 05, 2002 | 9.149 | 9.226 | 9.149 | 9.226 | 10,795 | +0.04(+0.42%) |
Jul 04, 2002 | 9.111 | 9.187 | 9.111 | 9.187 | 28,225 | +0.00(+0.00%) |
Jul 03, 2002 | 9.111 | 9.187 | 9.111 | 9.187 | 28,225 | +0.00(+0.00%) |
Jul 02, 2002 | 9.180 | 9.187 | 9.087 | 9.187 | 15,218 | +0.00(+0.00%) |