Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.657 | 8.768 | 8.515 | 8.610 | 710,730 | -0.13(-1.54%) |
Sep 27, 2002 | 8.412 | 8.831 | 8.404 | 8.744 | 545,518 | +0.32(+3.75%) |
Sep 26, 2002 | 8.025 | 8.562 | 8.002 | 8.428 | 522,603 | +0.43(+5.33%) |
Sep 25, 2002 | 8.017 | 8.373 | 7.796 | 8.002 | 625,402 | -0.01(-0.18%) |
Sep 24, 2002 | 8.183 | 8.270 | 7.852 | 8.016 | 552,413 | -0.21(-2.52%) |
Sep 23, 2002 | 8.278 | 8.491 | 8.207 | 8.223 | 297,889 | +0.01(+0.08%) |
Sep 20, 2002 | 8.768 | 8.942 | 8.215 | 8.216 | 732,885 | -0.65(-7.29%) |
Sep 19, 2002 | 9.242 | 9.360 | 8.784 | 8.863 | 535,769 | -0.43(-4.59%) |
Sep 18, 2002 | 9.005 | 9.447 | 9.005 | 9.289 | 412,081 | +0.11(+1.20%) |
Sep 17, 2002 | 9.258 | 9.645 | 9.036 | 9.179 | 712,838 | -0.02(-0.17%) |
Sep 16, 2002 | 9.416 | 9.554 | 9.123 | 9.194 | 301,023 | -0.27(-2.84%) |
Sep 13, 2002 | 9.250 | 9.558 | 9.163 | 9.463 | 403,346 | +0.15(+1.61%) |
Sep 12, 2002 | 9.463 | 9.716 | 9.258 | 9.313 | 457,657 | -0.13(-1.42%) |
Sep 11, 2002 | 9.487 | 9.747 | 9.289 | 9.447 | 335,995 | -0.12(-1.24%) |
Sep 10, 2002 | 9.447 | 9.589 | 9.321 | 9.566 | 730,030 | +0.16(+1.68%) |
Sep 09, 2002 | 9.708 | 9.708 | 9.186 | 9.408 | 802,334 | -0.15(-1.57%) |
Sep 06, 2002 | 9.803 | 9.913 | 9.256 | 9.558 | 1,828,432 | +0.67(+7.56%) |
Sep 05, 2002 | 9.313 | 9.408 | 8.823 | 8.886 | 582,991 | -0.39(-4.17%) |
Sep 04, 2002 | 9.360 | 9.368 | 8.807 | 9.273 | 698,082 | +0.15(+1.64%) |
Sep 03, 2002 | 9.455 | 9.550 | 9.005 | 9.123 | 750,989 | -0.27(-2.86%) |
Aug 30, 2002 | 9.384 | 9.692 | 9.297 | 9.392 | 523,616 | -0.04(-0.42%) |
Aug 29, 2002 | 9.092 | 9.747 | 9.084 | 9.431 | 424,676 | +0.33(+3.65%) |
Aug 28, 2002 | 9.479 | 9.652 | 9.092 | 9.100 | 458,923 | -0.55(-5.65%) |
Aug 27, 2002 | 10.14 | 10.35 | 9.542 | 9.645 | 463,610 | -0.39(-3.93%) |
Aug 26, 2002 | 9.961 | 10.12 | 9.795 | 10.04 | 473,862 | +0.23(+2.33%) |
Aug 23, 2002 | 10.17 | 10.35 | 9.637 | 9.810 | 1,395,786 | -0.39(-3.87%) |
Aug 22, 2002 | 10.03 | 10.39 | 9.834 | 10.21 | 1,316,510 | +0.33(+3.36%) |
Aug 21, 2002 | 9.573 | 9.942 | 9.573 | 9.874 | 1,044,573 | +0.39(+4.17%) |
Aug 20, 2002 | 9.550 | 9.700 | 9.360 | 9.479 | 853,890 | +0.51(+5.63%) |
Aug 16, 2002 | 8.689 | 9.036 | 8.649 | 8.973 | 943,838 | +0.23(+2.62%) |
Aug 15, 2002 | 9.115 | 9.281 | 8.562 | 8.744 | 721,604 | -0.36(-3.91%) |
Aug 14, 2002 | 8.341 | 9.100 | 8.341 | 9.100 | 456,265 | +0.72(+8.58%) |
Aug 13, 2002 | 8.294 | 8.886 | 8.294 | 8.381 | 547,090 | -0.06(-0.75%) |
Aug 12, 2002 | 8.468 | 8.760 | 8.239 | 8.444 | 617,027 | +0.02(+0.28%) |
Aug 07, 2002 | 8.673 | 8.997 | 8.120 | 8.420 | 952,948 | -0.17(-1.93%) |
Aug 06, 2002 | 8.057 | 9.021 | 8.057 | 8.586 | 1,310,543 | +0.28(+3.43%) |
Aug 05, 2002 | 8.215 | 8.491 | 7.938 | 8.302 | 1,382,181 | +0.30(+3.75%) |
Aug 02, 2002 | 8.768 | 8.878 | 7.852 | 8.002 | 2,128,899 | -0.77(-8.74%) |
Aug 01, 2002 | 9.084 | 9.479 | 8.491 | 8.768 | 1,067,478 | -0.42(-4.56%) |
Jul 31, 2002 | 8.246 | 9.787 | 8.096 | 9.186 | 5,113,614 | +0.88(+10.66%) |
Jul 30, 2002 | 10.16 | 10.32 | 7.156 | 8.302 | 9,578,152 | -3.59(-30.21%) |
Jul 26, 2002 | 11.52 | 11.95 | 11.28 | 11.90 | 572,103 | +0.18(+1.55%) |
Jul 25, 2002 | 11.97 | 12.40 | 11.37 | 11.71 | 663,255 | -0.28(-2.31%) |
Jul 24, 2002 | 11.74 | 12.14 | 10.74 | 11.99 | 1,631,869 | -0.06(-0.52%) |
Jul 23, 2002 | 12.76 | 13.43 | 11.90 | 12.05 | 1,146,885 | -0.70(-5.51%) |
Jul 22, 2002 | 12.80 | 13.18 | 12.35 | 12.76 | 798,128 | -0.13(-1.04%) |
Jul 19, 2002 | 13.00 | 13.11 | 12.58 | 12.89 | 572,610 | -0.85(-6.21%) |
Jul 17, 2002 | 13.94 | 14.34 | 13.66 | 13.74 | 848,217 | +1.26(+10.13%) |
Jul 12, 2002 | 13.12 | 13.47 | 12.46 | 12.48 | 513,235 | -0.64(-4.88%) |
Jul 11, 2002 | 12.41 | 13.12 | 12.40 | 13.12 | 736,810 | +0.71(+5.73%) |
Jul 10, 2002 | 12.56 | 13.17 | 12.38 | 12.41 | 916,834 | -0.05(-0.38%) |
Jul 09, 2002 | 14.14 | 14.27 | 12.45 | 12.46 | 2,182,072 | -1.68(-11.90%) |
Jul 08, 2002 | 14.63 | 14.62 | 14.15 | 14.14 | 1,257,641 | -0.49(-3.35%) |
Jul 05, 2002 | 13.76 | 14.84 | 13.67 | 14.63 | 368,151 | +0.85(+6.19%) |
Jul 04, 2002 | 13.63 | 13.79 | 13.14 | 13.78 | 1,243,715 | +0.00(+0.00%) |
Jul 03, 2002 | 13.63 | 13.79 | 13.14 | 13.78 | 1,242,702 | +0.13(+0.93%) |
Jul 02, 2002 | 13.89 | 14.42 | 13.06 | 13.65 | 1,421,081 | -0.36(-2.54%) |