Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.842 | 7.868 | 7.462 | 7.695 | 2,149,478 | -0.23(-2.91%) |
Sep 27, 2002 | 7.981 | 8.361 | 7.808 | 7.926 | 2,039,301 | -0.16(-1.96%) |
Sep 26, 2002 | 8.586 | 8.586 | 8.007 | 8.085 | 2,027,158 | -0.35(-4.10%) |
Sep 25, 2002 | 8.136 | 8.638 | 8.059 | 8.430 | 3,564,181 | +0.44(+5.52%) |
Sep 24, 2002 | 7.566 | 8.076 | 7.445 | 7.989 | 8,179,054 | +0.13(+1.65%) |
Sep 23, 2002 | 7.825 | 8.007 | 7.739 | 7.860 | 3,657,955 | -0.16(-2.05%) |
Sep 20, 2002 | 8.162 | 8.197 | 7.851 | 8.024 | 3,152,175 | +0.29(+3.69%) |
Sep 19, 2002 | 8.491 | 8.638 | 7.713 | 7.739 | 8,367,695 | -0.90(-10.41%) |
Sep 18, 2002 | 8.690 | 8.906 | 8.517 | 8.638 | 2,205,099 | -0.06(-0.70%) |
Sep 17, 2002 | 9.114 | 9.330 | 8.690 | 8.698 | 2,843,434 | -0.16(-1.85%) |
Sep 16, 2002 | 9.252 | 9.338 | 8.820 | 8.863 | 2,059,765 | -0.43(-4.65%) |
Sep 13, 2002 | 9.520 | 9.831 | 9.260 | 9.295 | 2,185,277 | -0.30(-3.15%) |
Sep 12, 2002 | 9.892 | 9.900 | 9.511 | 9.598 | 1,285,718 | -0.52(-5.13%) |
Sep 11, 2002 | 10.08 | 10.43 | 10.06 | 10.12 | 1,074,181 | +0.12(+1.21%) |
Sep 10, 2002 | 9.269 | 10.09 | 9.269 | 9.995 | 232,600,464 | +0.69(+7.43%) |
Sep 09, 2002 | 9.200 | 9.407 | 8.932 | 9.304 | 2,540,422 | -0.20(-2.09%) |
Sep 06, 2002 | 9.191 | 9.563 | 9.191 | 9.503 | 2,550,948 | +0.66(+7.43%) |
Sep 05, 2002 | 9.278 | 9.390 | 8.820 | 8.845 | 1,668,057 | -0.70(-7.34%) |
Sep 04, 2002 | 9.485 | 9.554 | 8.863 | 9.546 | 2,948,491 | +0.07(+0.73%) |
Sep 03, 2002 | 9.944 | 9.951 | 9.347 | 9.477 | 1,956,841 | -0.58(-5.76%) |
Aug 30, 2002 | 9.857 | 10.33 | 9.814 | 10.06 | 2,315,133 | -0.28(-2.68%) |
Aug 29, 2002 | 9.641 | 10.61 | 9.546 | 10.33 | 2,971,362 | +0.03(+0.25%) |
Aug 28, 2002 | 10.89 | 10.90 | 10.31 | 10.31 | 2,569,569 | -0.72(-6.51%) |
Aug 27, 2002 | 12.01 | 12.01 | 10.96 | 11.02 | 2,278,254 | -0.93(-7.81%) |
Aug 26, 2002 | 11.89 | 11.97 | 11.35 | 11.96 | 1,680,200 | +0.20(+1.69%) |
Aug 23, 2002 | 12.49 | 12.50 | 11.75 | 11.76 | 2,048,738 | -0.85(-6.72%) |
Aug 22, 2002 | 12.46 | 13.06 | 12.43 | 12.61 | 1,998,823 | -0.02(-0.14%) |
Aug 21, 2002 | 12.43 | 12.79 | 12.20 | 12.62 | 3,035,880 | +0.45(+3.69%) |
Aug 20, 2002 | 12.87 | 12.97 | 12.16 | 12.17 | 2,013,972 | -0.14(-1.12%) |
Aug 16, 2002 | 11.10 | 12.43 | 11.02 | 12.31 | 3,081,324 | +1.15(+10.30%) |
Aug 15, 2002 | 11.08 | 11.46 | 10.52 | 11.16 | 3,618,337 | +0.11(+1.02%) |
Aug 14, 2002 | 10.47 | 11.08 | 10.20 | 11.05 | 3,721,121 | +0.53(+5.01%) |
Aug 13, 2002 | 10.58 | 11.20 | 10.43 | 10.52 | 2,987,236 | -0.20(-1.86%) |
Aug 12, 2002 | 10.68 | 10.88 | 10.43 | 10.72 | 1,599,012 | +0.58(+5.71%) |
Aug 07, 2002 | 10.68 | 10.90 | 9.701 | 10.14 | 2,476,237 | -0.21(-2.01%) |
Aug 06, 2002 | 9.762 | 10.67 | 9.762 | 10.35 | 2,665,098 | +0.77(+8.03%) |
Aug 05, 2002 | 10.11 | 10.11 | 9.529 | 9.580 | 2,219,373 | -0.50(-4.97%) |
Aug 02, 2002 | 10.34 | 10.44 | 9.944 | 10.08 | 4,075,481 | -0.42(-3.95%) |
Aug 01, 2002 | 10.55 | 11.15 | 10.34 | 10.50 | 5,075,368 | -0.14(-1.30%) |
Jul 31, 2002 | 11.41 | 11.49 | 10.60 | 10.64 | 2,371,571 | -1.00(-8.62%) |
Jul 30, 2002 | 10.77 | 11.67 | 10.70 | 11.64 | 3,604,312 | +0.62(+5.65%) |
Jul 29, 2002 | 10.41 | 11.07 | 10.33 | 11.02 | 2,980,945 | +0.98(+9.73%) |
Jul 26, 2002 | 10.81 | 10.81 | 9.840 | 10.04 | 3,663,526 | -0.22(-2.11%) |
Jul 25, 2002 | 11.85 | 11.85 | 10.06 | 10.25 | 7,137,157 | -1.70(-14.24%) |
Jul 24, 2002 | 11.85 | 12.28 | 10.89 | 11.96 | 5,015,389 | -0.10(-0.86%) |
Jul 23, 2002 | 13.06 | 13.14 | 11.87 | 12.06 | 4,420,243 | -1.25(-9.42%) |
Jul 22, 2002 | 13.76 | 14.02 | 13.09 | 13.32 | 2,791,360 | -0.49(-3.57%) |
Jul 19, 2002 | 13.38 | 14.02 | 13.19 | 13.81 | 2,523,308 | -0.42(-2.98%) |
Jul 17, 2002 | 14.79 | 15.34 | 13.63 | 14.23 | 3,825,671 | -0.48(-3.23%) |
Jul 12, 2002 | 14.76 | 15.08 | 14.28 | 14.71 | 1,903,178 | +0.16(+1.13%) |
Jul 11, 2002 | 13.46 | 14.56 | 13.24 | 14.54 | 2,906,927 | +1.05(+7.82%) |
Jul 10, 2002 | 14.32 | 14.42 | 13.46 | 13.49 | 2,459,120 | -0.68(-4.82%) |
Jul 09, 2002 | 15.23 | 14.76 | 14.18 | 14.17 | 1,920,411 | -1.05(-6.93%) |
Jul 08, 2002 | 15.81 | 16.08 | 15.05 | 15.23 | 1,785,444 | -0.59(-3.72%) |
Jul 05, 2002 | 14.60 | 16.08 | 14.60 | 15.81 | 1,731,087 | +1.25(+8.61%) |
Jul 04, 2002 | 13.62 | 14.57 | 13.56 | 14.56 | 2,493,007 | +0.00(+0.00%) |
Jul 03, 2002 | 13.62 | 14.57 | 13.56 | 14.56 | 2,486,530 | +0.86(+6.25%) |
Jul 02, 2002 | 14.39 | 14.45 | 13.63 | 13.70 | 2,941,623 | -0.87(-5.99%) |