Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.045 | 9.045 | 8.891 | 9.006 | 2,739 | -0.08(-0.84%) |
Sep 27, 2002 | 9.121 | 9.267 | 9.052 | 9.083 | 8,219 | -0.11(-1.25%) |
Sep 26, 2002 | 9.083 | 9.275 | 9.045 | 9.198 | 7,827 | -0.08(-0.83%) |
Sep 25, 2002 | 9.198 | 9.275 | 9.121 | 9.275 | 7,566 | +0.08(+0.83%) |
Sep 24, 2002 | 9.390 | 9.390 | 9.198 | 9.198 | 313,111 | -0.11(-1.23%) |
Sep 23, 2002 | 9.543 | 9.543 | 9.313 | 9.313 | 6,392 | -0.27(-2.80%) |
Sep 20, 2002 | 9.581 | 9.581 | 9.581 | 9.581 | 521 | -0.08(-0.79%) |
Sep 19, 2002 | 9.658 | 9.658 | 9.658 | 9.658 | 391 | +0.00(+0.00%) |
Sep 18, 2002 | 9.696 | 9.696 | 9.505 | 9.658 | 5,479 | -0.11(-1.18%) |
Sep 17, 2002 | 9.658 | 9.850 | 9.658 | 9.773 | 3,913 | +0.19(+2.00%) |
Sep 16, 2002 | 9.581 | 9.581 | 9.581 | 9.581 | 0 | +0.00(+0.00%) |
Sep 13, 2002 | 9.681 | 9.681 | 9.581 | 9.581 | 730,594 | -0.15(-1.57%) |
Sep 12, 2002 | 9.735 | 9.735 | 9.735 | 9.735 | 0 | +0.00(+0.00%) |
Sep 11, 2002 | 9.666 | 9.735 | 9.666 | 9.735 | 1,826 | +0.15(+1.52%) |
Sep 10, 2002 | 9.658 | 9.658 | 9.505 | 9.589 | 9,001 | -0.07(-0.71%) |
Sep 09, 2002 | 9.466 | 9.696 | 9.428 | 9.658 | 495,760 | +0.26(+2.77%) |
Sep 06, 2002 | 9.397 | 9.397 | 9.397 | 9.397 | 652 | -0.03(-0.33%) |
Sep 05, 2002 | 9.581 | 9.581 | 9.428 | 9.428 | 2,870 | -0.08(-0.89%) |
Sep 04, 2002 | 9.635 | 9.635 | 9.512 | 9.512 | 2,348 | -0.15(-1.51%) |
Sep 03, 2002 | 9.811 | 9.811 | 9.635 | 9.658 | 7,697 | -0.08(-0.79%) |
Aug 30, 2002 | 9.658 | 9.735 | 9.658 | 9.735 | 430,528 | +0.08(+0.79%) |
Aug 29, 2002 | 9.658 | 9.658 | 9.620 | 9.658 | 234,833 | +0.03(+0.32%) |
Aug 28, 2002 | 9.620 | 9.627 | 9.620 | 9.627 | 9,262 | -0.07(-0.71%) |
Aug 27, 2002 | 9.620 | 9.696 | 9.620 | 9.696 | 16,568 | +0.08(+0.80%) |
Aug 26, 2002 | 9.505 | 9.620 | 9.505 | 9.620 | 19,308 | +0.11(+1.21%) |
Aug 23, 2002 | 9.581 | 9.581 | 9.505 | 9.505 | 521 | -0.08(-0.80%) |
Aug 22, 2002 | 9.428 | 9.581 | 9.428 | 9.581 | 12,394 | +0.23(+2.46%) |
Aug 21, 2002 | 9.313 | 9.390 | 9.313 | 9.351 | 5,609 | -0.02(-0.25%) |
Aug 20, 2002 | 9.236 | 9.390 | 9.236 | 9.374 | 7,697 | +0.18(+1.92%) |
Aug 16, 2002 | 9.198 | 9.198 | 9.129 | 9.198 | 2,478 | +0.00(+0.00%) |
Aug 15, 2002 | 9.160 | 9.198 | 9.160 | 9.198 | 6,001 | +0.15(+1.69%) |
Aug 14, 2002 | 9.045 | 9.045 | 9.045 | 9.045 | 0 | +0.00(+0.00%) |
Aug 13, 2002 | 9.006 | 9.045 | 8.953 | 9.045 | 6,523 | -0.04(-0.42%) |
Aug 12, 2002 | 9.198 | 9.198 | 9.083 | 9.083 | 6,784 | +0.19(+2.16%) |
Aug 07, 2002 | 8.891 | 9.121 | 8.891 | 8.891 | 6,262 | +0.08(+0.87%) |
Aug 06, 2002 | 9.006 | 9.006 | 8.815 | 8.815 | 10,306 | -0.19(-2.13%) |
Aug 05, 2002 | 9.083 | 9.083 | 9.006 | 9.006 | 4,696 | -0.08(-0.84%) |
Aug 02, 2002 | 9.045 | 9.160 | 9.045 | 9.083 | 1,696 | +0.04(+0.42%) |
Aug 01, 2002 | 9.083 | 9.160 | 9.045 | 9.045 | 3,261 | +0.15(+1.72%) |
Jul 31, 2002 | 8.838 | 8.891 | 8.838 | 8.891 | 1,696 | +0.13(+1.49%) |
Jul 30, 2002 | 8.753 | 8.761 | 8.753 | 8.761 | 12,263 | +0.02(+0.18%) |
Jul 29, 2002 | 8.654 | 8.815 | 8.654 | 8.746 | 5,609 | +0.17(+1.97%) |
Jul 26, 2002 | 8.700 | 8.700 | 8.462 | 8.577 | 5,088 | -0.20(-2.27%) |
Jul 25, 2002 | 8.891 | 8.891 | 8.623 | 8.776 | 2,348 | -0.04(-0.43%) |
Jul 24, 2002 | 8.661 | 8.891 | 8.661 | 8.815 | 4,044 | +0.08(+0.88%) |
Jul 23, 2002 | 8.891 | 8.891 | 8.738 | 8.738 | 1,565 | -0.08(-0.87%) |
Jul 22, 2002 | 9.190 | 9.190 | 8.815 | 8.815 | 2,087 | -0.34(-3.77%) |
Jul 19, 2002 | 9.275 | 9.275 | 9.083 | 9.160 | 10,697 | -0.34(-3.63%) |
Jul 17, 2002 | 9.581 | 9.581 | 9.443 | 9.505 | 3,131 | -0.64(-6.27%) |
Jul 12, 2002 | 10.16 | 10.16 | 10.14 | 10.14 | 1,565 | +0.06(+0.61%) |
Jul 11, 2002 | 10.29 | 10.29 | 10.08 | 10.08 | 8,480 | -0.34(-3.31%) |
Jul 10, 2002 | 10.84 | 10.84 | 10.42 | 10.42 | 25,048 | -0.49(-4.49%) |
Jul 09, 2002 | 10.92 | 10.92 | 10.91 | 10.91 | 13,046 | -0.01(-0.07%) |
Jul 08, 2002 | 10.91 | 10.92 | 10.91 | 10.92 | 32,615 | +0.01(+0.07%) |
Jul 05, 2002 | 10.91 | 10.91 | 10.91 | 10.91 | 130 | +0.08(+0.71%) |
Jul 04, 2002 | 10.77 | 10.84 | 10.74 | 10.84 | 2,739 | +0.00(+0.00%) |
Jul 03, 2002 | 10.77 | 10.84 | 10.74 | 10.84 | 2,739 | -0.01(-0.07%) |
Jul 02, 2002 | 10.85 | 10.85 | 10.85 | 10.85 | 1,956 | -0.02(-0.14%) |