Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.684 | 8.733 | 8.243 | 8.282 | 625,709 | -0.50(-5.70%) |
Sep 27, 2002 | 9.420 | 9.489 | 8.733 | 8.783 | 567,011 | -0.74(-7.73%) |
Sep 26, 2002 | 9.342 | 9.607 | 9.263 | 9.518 | 456,951 | +0.18(+1.89%) |
Sep 25, 2002 | 9.077 | 9.371 | 9.077 | 9.342 | 916,246 | +0.26(+2.92%) |
Sep 24, 2002 | 8.959 | 9.518 | 8.832 | 9.077 | 1,442,392 | +0.12(+1.31%) |
Sep 23, 2002 | 10.79 | 10.79 | 8.733 | 8.959 | 2,244,401 | -1.83(-17.00%) |
Sep 20, 2002 | 12.17 | 12.17 | 10.70 | 10.79 | 1,390,114 | -1.43(-11.72%) |
Sep 19, 2002 | 12.02 | 12.30 | 11.73 | 12.23 | 353,923 | +0.11(+0.89%) |
Sep 18, 2002 | 12.46 | 12.46 | 11.79 | 12.12 | 401,106 | -0.40(-3.21%) |
Sep 17, 2002 | 13.20 | 13.21 | 12.35 | 12.52 | 679,414 | -0.43(-3.33%) |
Sep 16, 2002 | 13.19 | 13.43 | 12.81 | 12.95 | 257,621 | -0.14(-1.05%) |
Sep 13, 2002 | 13.80 | 13.86 | 13.09 | 13.09 | 434,633 | -0.76(-5.46%) |
Sep 12, 2002 | 13.98 | 14.12 | 13.74 | 13.85 | 199,126 | -0.17(-1.19%) |
Sep 11, 2002 | 13.91 | 14.20 | 13.88 | 14.01 | 262,105 | +0.00(+0.00%) |
Sep 10, 2002 | 14.28 | 14.38 | 13.97 | 14.01 | 240,704 | -0.26(-1.86%) |
Sep 09, 2002 | 14.03 | 14.48 | 13.62 | 14.28 | 164,783 | +0.20(+1.39%) |
Sep 06, 2002 | 13.72 | 14.11 | 13.64 | 14.08 | 397,539 | +0.57(+4.21%) |
Sep 05, 2002 | 14.49 | 14.49 | 13.51 | 13.51 | 356,165 | -1.08(-7.40%) |
Sep 04, 2002 | 14.23 | 14.60 | 13.92 | 14.59 | 278,206 | +0.68(+4.87%) |
Sep 03, 2002 | 15.16 | 15.16 | 13.84 | 13.91 | 243,863 | -1.25(-8.22%) |
Aug 30, 2002 | 15.12 | 15.41 | 14.97 | 15.16 | 209,215 | +0.00(+0.00%) |
Aug 29, 2002 | 14.62 | 15.26 | 14.47 | 15.16 | 318,357 | +0.44(+3.00%) |
Aug 28, 2002 | 14.80 | 15.02 | 14.42 | 14.72 | 253,239 | -0.10(-0.66%) |
Aug 27, 2002 | 15.55 | 15.64 | 14.63 | 14.82 | 317,134 | -0.63(-4.07%) |
Aug 26, 2002 | 15.01 | 15.49 | 14.72 | 15.45 | 177,318 | +0.55(+3.69%) |
Aug 23, 2002 | 15.16 | 15.23 | 14.88 | 14.90 | 163,968 | -0.42(-2.75%) |
Aug 22, 2002 | 15.36 | 15.50 | 14.82 | 15.32 | 150,007 | +0.01(+0.06%) |
Aug 21, 2002 | 14.92 | 15.41 | 14.86 | 15.31 | 294,715 | +0.74(+5.05%) |
Aug 20, 2002 | 15.06 | 15.21 | 14.44 | 14.57 | 204,527 | +0.34(+2.41%) |
Aug 16, 2002 | 14.02 | 14.52 | 13.77 | 14.23 | 141,854 | +0.19(+1.33%) |
Aug 15, 2002 | 13.58 | 14.18 | 13.58 | 14.04 | 300,727 | +0.56(+4.15%) |
Aug 14, 2002 | 12.59 | 13.50 | 12.36 | 13.48 | 465,307 | +0.89(+7.09%) |
Aug 13, 2002 | 13.15 | 13.30 | 12.57 | 12.59 | 349,337 | -0.50(-3.82%) |
Aug 12, 2002 | 13.15 | 13.29 | 12.91 | 13.09 | 271,174 | +0.18(+1.37%) |
Aug 07, 2002 | 13.28 | 13.38 | 12.56 | 12.91 | 281,161 | -0.33(-2.52%) |
Aug 06, 2002 | 12.47 | 13.59 | 12.47 | 13.25 | 261,289 | +0.79(+6.30%) |
Aug 05, 2002 | 12.95 | 13.01 | 12.33 | 12.46 | 215,839 | -0.45(-3.50%) |
Aug 02, 2002 | 13.94 | 13.94 | 12.78 | 12.91 | 279,123 | -0.93(-6.73%) |
Aug 01, 2002 | 14.23 | 14.23 | 13.54 | 13.85 | 446,760 | -0.38(-2.69%) |
Jul 31, 2002 | 14.62 | 14.62 | 13.96 | 14.23 | 455,117 | -0.49(-3.33%) |
Jul 30, 2002 | 14.47 | 14.72 | 13.88 | 14.72 | 599,621 | +0.20(+1.35%) |
Jul 29, 2002 | 13.74 | 14.66 | 13.64 | 14.52 | 608,181 | +1.18(+8.82%) |
Jul 26, 2002 | 13.74 | 13.75 | 13.25 | 13.35 | 695,108 | -0.39(-2.86%) |
Jul 25, 2002 | 13.34 | 14.45 | 12.99 | 13.74 | 802,823 | +0.41(+3.09%) |
Jul 24, 2002 | 13.15 | 14.33 | 12.85 | 13.33 | 975,250 | -0.54(-3.89%) |
Jul 23, 2002 | 14.57 | 14.75 | 13.51 | 13.87 | 946,818 | -0.98(-6.61%) |
Jul 22, 2002 | 15.35 | 15.70 | 14.75 | 14.85 | 481,409 | -0.75(-4.78%) |
Jul 19, 2002 | 15.46 | 15.74 | 14.72 | 15.59 | 496,185 | -0.23(-1.43%) |
Jul 17, 2002 | 15.80 | 16.19 | 15.60 | 15.82 | 555,189 | +0.36(+2.35%) |
Jul 12, 2002 | 15.41 | 15.99 | 15.03 | 15.46 | 859,280 | +0.21(+1.35%) |
Jul 11, 2002 | 15.60 | 15.69 | 14.42 | 15.25 | 917,877 | -0.30(-1.96%) |
Jul 10, 2002 | 16.34 | 16.49 | 15.42 | 15.55 | 471,625 | -0.96(-5.82%) |
Jul 09, 2002 | 16.75 | 17.02 | 16.49 | 16.52 | 253,442 | -0.26(-1.52%) |
Jul 08, 2002 | 17.03 | 17.03 | 16.77 | 16.77 | 1,086,431 | -0.26(-1.50%) |
Jul 05, 2002 | 16.58 | 17.17 | 16.54 | 17.03 | 377,973 | +0.44(+2.66%) |
Jul 04, 2002 | 17.22 | 17.35 | 16.09 | 16.58 | 729,858 | +0.00(+0.00%) |
Jul 03, 2002 | 17.22 | 17.35 | 16.09 | 16.58 | 726,699 | -0.78(-4.47%) |
Jul 02, 2002 | 17.66 | 17.86 | 17.17 | 17.36 | 801,499 | -0.26(-1.45%) |