Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.398 | 8.459 | 8.058 | 8.241 | 2,713,924 | -0.18(-2.10%) |
Sep 27, 2002 | 8.882 | 8.903 | 8.418 | 8.418 | 2,133,817 | -0.62(-6.90%) |
Sep 26, 2002 | 8.640 | 9.080 | 8.386 | 9.041 | 2,049,821 | +0.35(+4.03%) |
Sep 25, 2002 | 8.459 | 8.756 | 8.391 | 8.691 | 1,470,542 | +0.37(+4.50%) |
Sep 24, 2002 | 8.290 | 8.381 | 8.256 | 8.316 | 1,717,356 | -0.14(-1.69%) |
Sep 23, 2002 | 8.640 | 8.669 | 8.408 | 8.459 | 1,263,036 | -0.22(-2.59%) |
Sep 20, 2002 | 8.541 | 8.870 | 8.442 | 8.684 | 2,126,576 | +0.14(+1.67%) |
Sep 19, 2002 | 8.652 | 8.918 | 8.529 | 8.541 | 1,703,495 | -0.17(-1.92%) |
Sep 18, 2002 | 8.490 | 8.746 | 8.386 | 8.708 | 165,508 | +0.10(+1.12%) |
Sep 17, 2002 | 9.063 | 9.063 | 8.551 | 8.611 | 2,762,542 | +0.00(+0.06%) |
Sep 16, 2002 | 8.749 | 8.756 | 8.519 | 8.606 | 2,189,883 | -0.17(-1.90%) |
Sep 13, 2002 | 8.742 | 8.821 | 8.604 | 8.773 | 1,257,450 | -0.10(-1.17%) |
Sep 12, 2002 | 9.184 | 9.184 | 8.785 | 8.877 | 1,454,818 | -0.32(-3.44%) |
Sep 11, 2002 | 9.232 | 9.288 | 9.119 | 9.193 | 664,930 | -0.02(-0.26%) |
Sep 10, 2002 | 9.232 | 9.278 | 9.065 | 9.218 | 1,388,201 | -0.01(-0.10%) |
Sep 09, 2002 | 9.063 | 9.280 | 8.930 | 9.227 | 1,252,277 | +0.14(+1.54%) |
Sep 06, 2002 | 9.063 | 9.099 | 8.969 | 9.087 | 1,201,591 | +0.20(+2.23%) |
Sep 05, 2002 | 9.063 | 9.063 | 8.845 | 8.889 | 1,174,489 | -0.23(-2.57%) |
Sep 04, 2002 | 9.003 | 9.128 | 8.884 | 9.123 | 1,301,723 | +0.12(+1.32%) |
Sep 03, 2002 | 9.353 | 9.353 | 8.966 | 9.005 | 914,433 | -0.38(-4.09%) |
Aug 30, 2002 | 9.305 | 9.587 | 9.283 | 9.389 | 2,710,200 | +0.02(+0.26%) |
Aug 29, 2002 | 9.329 | 9.503 | 9.280 | 9.365 | 814,301 | -0.12(-1.22%) |
Aug 28, 2002 | 9.643 | 9.662 | 9.433 | 9.481 | 716,030 | -0.20(-2.02%) |
Aug 27, 2002 | 9.667 | 9.788 | 9.619 | 9.677 | 1,413,234 | +0.00(+0.00%) |
Aug 26, 2002 | 9.619 | 9.728 | 9.404 | 9.677 | 1,028,634 | +0.07(+0.68%) |
Aug 23, 2002 | 9.788 | 9.795 | 9.566 | 9.612 | 911,951 | -0.22(-2.24%) |
Aug 22, 2002 | 9.602 | 9.858 | 9.563 | 9.832 | 310,328 | +0.31(+3.22%) |
Aug 21, 2002 | 9.522 | 9.612 | 9.329 | 9.525 | 800,646 | +0.14(+1.49%) |
Aug 20, 2002 | 9.522 | 9.583 | 9.377 | 9.384 | 1,075,183 | +0.02(+0.21%) |
Aug 16, 2002 | 9.305 | 9.800 | 9.227 | 9.365 | 1,426,268 | -0.22(-2.27%) |
Aug 15, 2002 | 9.336 | 9.696 | 9.278 | 9.583 | 1,297,999 | +0.16(+1.75%) |
Aug 14, 2002 | 9.389 | 9.425 | 8.814 | 9.418 | 1,620,327 | +0.07(+0.72%) |
Aug 13, 2002 | 9.679 | 9.694 | 9.324 | 9.351 | 1,024,703 | -0.33(-3.40%) |
Aug 12, 2002 | 9.522 | 9.745 | 9.392 | 9.679 | 526,523 | +0.38(+4.13%) |
Aug 07, 2002 | 9.244 | 9.329 | 8.945 | 9.295 | 103,442 | +0.25(+2.81%) |
Aug 06, 2002 | 8.821 | 9.193 | 8.809 | 9.041 | 1,110,768 | +0.45(+5.29%) |
Aug 05, 2002 | 8.942 | 9.048 | 8.568 | 8.587 | 1,259,312 | -0.36(-3.97%) |
Aug 02, 2002 | 9.389 | 9.423 | 8.821 | 8.942 | 1,551,227 | -0.44(-4.71%) |
Aug 01, 2002 | 9.522 | 9.522 | 9.334 | 9.384 | 82,754 | -0.14(-1.45%) |
Jul 31, 2002 | 9.674 | 9.674 | 9.305 | 9.522 | 1,617,637 | -0.15(-1.57%) |
Jul 30, 2002 | 9.462 | 9.858 | 9.401 | 9.674 | 1,801,145 | +0.00(+0.00%) |
Jul 29, 2002 | 9.032 | 9.679 | 9.015 | 9.674 | 434,459 | +0.70(+7.84%) |
Jul 26, 2002 | 9.123 | 9.135 | 8.819 | 8.971 | 1,535,297 | -0.14(-1.56%) |
Jul 25, 2002 | 8.932 | 9.140 | 8.800 | 9.114 | 1,852,659 | +0.18(+2.06%) |
Jul 24, 2002 | 8.338 | 8.952 | 8.120 | 8.930 | 3,039,354 | +0.15(+1.73%) |
Jul 23, 2002 | 8.882 | 9.058 | 8.778 | 8.778 | 1,414,269 | -0.02(-0.25%) |
Jul 22, 2002 | 8.821 | 9.160 | 8.592 | 8.800 | 1,724,804 | -0.00(-0.05%) |
Jul 19, 2002 | 9.425 | 9.425 | 8.763 | 8.804 | 1,218,969 | -0.54(-5.82%) |
Jul 17, 2002 | 9.522 | 9.641 | 9.232 | 9.348 | 2,040,304 | -0.25(-2.59%) |
Jul 12, 2002 | 9.776 | 9.923 | 9.546 | 9.597 | 1,393,580 | -0.15(-1.59%) |
Jul 11, 2002 | 9.897 | 9.909 | 9.484 | 9.752 | 2,128,851 | -0.10(-0.98%) |
Jul 10, 2002 | 10.32 | 10.32 | 9.764 | 9.848 | 1,815,420 | -0.42(-4.12%) |
Jul 09, 2002 | 10.60 | 10.75 | 10.27 | 10.27 | 1,266,553 | -0.28(-2.68%) |
Jul 08, 2002 | 10.84 | 10.84 | 10.55 | 10.55 | 1,158,765 | -0.29(-2.68%) |
Jul 05, 2002 | 10.46 | 10.88 | 10.44 | 10.84 | 638,241 | +0.41(+3.91%) |
Jul 04, 2002 | 10.49 | 10.79 | 10.22 | 10.44 | 1,339,583 | +0.00(+0.00%) |
Jul 03, 2002 | 10.49 | 10.79 | 10.22 | 10.44 | 1,339,583 | -0.17(-1.64%) |
Jul 02, 2002 | 10.97 | 10.97 | 10.57 | 10.61 | 1,782,732 | -0.46(-4.17%) |