Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.480 | 7.554 | 7.010 | 7.360 | 460,495 | -0.25(-3.27%) |
Sep 27, 2002 | 7.867 | 7.867 | 7.584 | 7.609 | 100,631 | -0.27(-3.39%) |
Sep 26, 2002 | 7.729 | 7.922 | 7.554 | 7.876 | 425,974 | +0.19(+2.52%) |
Sep 25, 2002 | 7.968 | 8.014 | 7.526 | 7.683 | 384,252 | +0.14(+1.83%) |
Sep 24, 2002 | 7.913 | 8.051 | 7.462 | 7.544 | 562,559 | -0.38(-4.77%) |
Sep 23, 2002 | 8.125 | 8.226 | 7.922 | 7.922 | 304,065 | -0.21(-2.60%) |
Sep 20, 2002 | 8.291 | 8.392 | 8.134 | 8.134 | 386,025 | +0.29(+3.76%) |
Sep 19, 2002 | 8.245 | 8.429 | 7.839 | 7.839 | 354,436 | -0.45(-5.44%) |
Sep 18, 2002 | 8.245 | 8.374 | 8.245 | 8.291 | 83,371 | +0.02(+0.22%) |
Sep 17, 2002 | 8.447 | 8.576 | 8.152 | 8.272 | 131,353 | -0.02(-0.22%) |
Sep 16, 2002 | 8.521 | 8.733 | 8.281 | 8.291 | 120,271 | -0.30(-3.54%) |
Sep 13, 2002 | 8.613 | 8.668 | 8.447 | 8.595 | 200,478 | +0.06(+0.76%) |
Sep 12, 2002 | 8.659 | 8.751 | 8.309 | 8.530 | 148,070 | -0.26(-2.94%) |
Sep 11, 2002 | 9.212 | 9.387 | 8.742 | 8.788 | 199,526 | -0.53(-5.73%) |
Sep 10, 2002 | 8.935 | 9.507 | 8.935 | 9.322 | 494,039 | +0.16(+1.71%) |
Sep 09, 2002 | 8.678 | 9.212 | 8.493 | 9.166 | 564,624 | +0.48(+5.51%) |
Sep 06, 2002 | 8.199 | 8.871 | 8.199 | 8.687 | 503,375 | +0.48(+5.84%) |
Sep 05, 2002 | 8.364 | 8.456 | 8.199 | 8.208 | 154,909 | -0.20(-2.41%) |
Sep 04, 2002 | 7.968 | 8.521 | 7.968 | 8.410 | 141,998 | +0.44(+5.55%) |
Sep 03, 2002 | 8.226 | 8.309 | 7.968 | 7.968 | 108,247 | -0.40(-4.74%) |
Aug 30, 2002 | 8.014 | 8.438 | 7.996 | 8.364 | 125,599 | +0.53(+6.70%) |
Aug 29, 2002 | 7.738 | 8.180 | 7.646 | 7.839 | 14,144,873 | +0.21(+2.75%) |
Aug 28, 2002 | 8.014 | 8.051 | 7.629 | 7.629 | 239,730 | -0.29(-3.70%) |
Aug 27, 2002 | 8.291 | 8.291 | 7.913 | 7.922 | 197,572 | -0.37(-4.44%) |
Aug 26, 2002 | 8.530 | 8.659 | 8.180 | 8.291 | 31,372,744 | -0.32(-3.74%) |
Aug 23, 2002 | 9.212 | 9.221 | 8.613 | 8.613 | 415,661 | -0.58(-6.31%) |
Aug 22, 2002 | 8.576 | 9.479 | 8.530 | 9.193 | 179,573 | +0.70(+8.24%) |
Aug 21, 2002 | 8.337 | 8.659 | 8.337 | 8.493 | 149,699 | +0.18(+2.10%) |
Aug 20, 2002 | 8.751 | 9.193 | 8.199 | 8.318 | 193,181 | -0.53(-5.94%) |
Aug 16, 2002 | 8.567 | 8.908 | 8.466 | 8.843 | 99,231 | +0.36(+4.23%) |
Aug 15, 2002 | 8.180 | 8.853 | 8.180 | 8.484 | 121,371 | +0.15(+1.77%) |
Aug 14, 2002 | 8.272 | 8.447 | 8.106 | 8.337 | 194,315 | +0.23(+2.84%) |
Aug 13, 2002 | 8.235 | 8.392 | 7.830 | 8.106 | 241,677 | -0.19(-2.33%) |
Aug 12, 2002 | 8.171 | 8.567 | 7.664 | 8.300 | 272,902 | +0.18(+2.27%) |
Aug 07, 2002 | 7.867 | 8.125 | 7.830 | 8.116 | 139,952 | +0.25(+3.16%) |
Aug 06, 2002 | 7.968 | 8.023 | 7.802 | 7.867 | 377,074 | -0.12(-1.50%) |
Aug 05, 2002 | 7.922 | 8.097 | 7.922 | 7.987 | 157,460 | +0.02(+0.23%) |
Aug 02, 2002 | 7.996 | 8.180 | 7.738 | 7.968 | 284,120 | -0.05(-0.68%) |
Aug 01, 2002 | 8.014 | 8.245 | 7.830 | 8.023 | 539,415 | -0.00(-0.01%) |
Jul 31, 2002 | 8.023 | 8.189 | 7.710 | 8.023 | 214,072 | -0.13(-1.58%) |
Jul 30, 2002 | 8.337 | 8.374 | 7.508 | 8.152 | 371,045 | -0.06(-0.78%) |
Jul 29, 2002 | 7.738 | 8.364 | 7.738 | 8.217 | 363,635 | +0.41(+5.31%) |
Jul 26, 2002 | 7.554 | 8.060 | 7.416 | 7.802 | 266,614 | +0.41(+5.61%) |
Jul 25, 2002 | 7.526 | 8.070 | 7.379 | 7.388 | 489,777 | -0.19(-2.55%) |
Jul 24, 2002 | 7.231 | 7.609 | 7.102 | 7.581 | 976,124 | -0.02(-0.24%) |
Jul 23, 2002 | 8.208 | 8.208 | 7.342 | 7.600 | 686,400 | -0.42(-5.28%) |
Jul 22, 2002 | 8.199 | 8.475 | 7.655 | 8.023 | 1,129,713 | -0.47(-5.53%) |
Jul 19, 2002 | 9.580 | 9.765 | 8.088 | 8.493 | 1,674,913 | -3.53(-29.35%) |
Jul 12, 2002 | 11.71 | 12.21 | 11.56 | 12.02 | 233,612 | +0.28(+2.35%) |
Jul 11, 2002 | 11.84 | 11.97 | 11.39 | 11.75 | 281,160 | -0.17(-1.39%) |
Jul 10, 2002 | 12.02 | 12.15 | 11.85 | 11.91 | 223,951 | -0.16(-1.30%) |
Jul 09, 2002 | 12.68 | 12.68 | 12.07 | 12.07 | 479,058 | -0.62(-4.87%) |
Jul 08, 2002 | 13.27 | 13.27 | 12.68 | 12.68 | 273,127 | -0.58(-4.37%) |
Jul 05, 2002 | 12.44 | 13.27 | 12.44 | 13.27 | 92,055 | +0.83(+6.67%) |
Jul 04, 2002 | 11.95 | 12.71 | 11.95 | 12.44 | 453,547 | +0.00(+0.00%) |
Jul 03, 2002 | 11.95 | 12.71 | 11.95 | 12.44 | 453,547 | +0.35(+2.90%) |
Jul 02, 2002 | 12.76 | 12.80 | 11.98 | 12.09 | 868,775 | -0.71(-5.54%) |