Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.901 | 8.931 | 8.692 | 8.846 | 1,212,096 | -0.06(-0.62%) |
Sep 27, 2002 | 9.147 | 9.258 | 8.889 | 8.901 | 862,548 | -0.26(-2.85%) |
Sep 26, 2002 | 8.967 | 9.213 | 8.961 | 9.162 | 1,199,831 | +0.23(+2.59%) |
Sep 25, 2002 | 8.692 | 8.971 | 8.590 | 8.931 | 1,386,634 | +0.30(+3.46%) |
Sep 24, 2002 | 8.681 | 8.723 | 8.480 | 8.632 | 1,387,341 | -0.15(-1.74%) |
Sep 23, 2002 | 8.914 | 8.914 | 8.670 | 8.785 | 1,035,906 | -0.15(-1.71%) |
Sep 20, 2002 | 8.840 | 8.986 | 8.840 | 8.937 | 1,249,126 | +0.09(+1.03%) |
Sep 19, 2002 | 9.052 | 9.073 | 8.846 | 8.846 | 70,758 | -0.26(-2.91%) |
Sep 18, 2002 | 8.957 | 9.137 | 8.946 | 9.111 | 1,301,251 | +0.04(+0.47%) |
Sep 17, 2002 | 9.340 | 9.393 | 9.062 | 9.069 | 714,662 | -0.22(-2.35%) |
Sep 16, 2002 | 9.255 | 9.327 | 9.158 | 9.287 | 1,071,758 | +0.03(+0.37%) |
Sep 13, 2002 | 9.190 | 9.264 | 9.094 | 9.253 | 1,055,011 | -0.13(-1.38%) |
Sep 12, 2002 | 9.645 | 9.645 | 9.380 | 9.383 | 909,720 | -0.35(-3.59%) |
Sep 11, 2002 | 9.921 | 9.921 | 9.711 | 9.732 | 1,102,420 | +0.00(+0.02%) |
Sep 10, 2002 | 9.391 | 9.751 | 9.311 | 9.730 | 1,784,297 | +0.41(+4.37%) |
Sep 09, 2002 | 9.274 | 9.378 | 9.141 | 9.323 | 1,291,581 | -0.05(-0.50%) |
Sep 06, 2002 | 9.270 | 9.457 | 9.226 | 9.370 | 837,782 | +0.21(+2.24%) |
Sep 05, 2002 | 9.347 | 9.347 | 9.152 | 9.164 | 1,192,283 | -0.18(-1.95%) |
Sep 04, 2002 | 9.200 | 9.366 | 9.160 | 9.347 | 1,130,251 | +0.17(+1.80%) |
Sep 03, 2002 | 9.497 | 9.497 | 9.168 | 9.181 | 1,187,330 | -0.37(-3.84%) |
Aug 30, 2002 | 9.503 | 9.906 | 9.489 | 9.548 | 828,819 | +0.04(+0.47%) |
Aug 29, 2002 | 9.444 | 9.681 | 9.433 | 9.503 | 2,057,426 | +0.01(+0.07%) |
Aug 28, 2002 | 9.645 | 9.648 | 9.433 | 9.497 | 1,102,655 | -0.15(-1.58%) |
Aug 27, 2002 | 9.667 | 9.709 | 9.588 | 9.650 | 1,090,391 | +0.00(+0.02%) |
Aug 26, 2002 | 9.715 | 9.715 | 9.389 | 9.648 | 1,918,975 | -0.01(-0.15%) |
Aug 23, 2002 | 9.921 | 9.938 | 9.582 | 9.662 | 1,993,507 | -0.29(-2.90%) |
Aug 22, 2002 | 9.959 | 10.00 | 9.783 | 9.951 | 1,935,249 | +0.02(+0.21%) |
Aug 21, 2002 | 10.16 | 10.18 | 9.836 | 9.930 | 2,086,909 | -0.23(-2.25%) |
Aug 20, 2002 | 10.23 | 10.27 | 10.12 | 10.16 | 1,386,869 | +0.01(+0.10%) |
Aug 16, 2002 | 10.13 | 10.26 | 10.01 | 10.15 | 1,212,803 | +0.01(+0.15%) |
Aug 15, 2002 | 10.09 | 10.23 | 9.942 | 10.13 | 2,293,760 | +0.04(+0.36%) |
Aug 14, 2002 | 9.889 | 10.11 | 9.626 | 10.10 | 2,606,513 | +0.13(+1.32%) |
Aug 13, 2002 | 10.12 | 10.33 | 9.963 | 9.966 | 2,388,340 | -0.16(-1.57%) |
Aug 12, 2002 | 10.04 | 10.22 | 9.913 | 10.12 | 1,702,689 | +0.07(+0.68%) |
Aug 07, 2002 | 9.910 | 10.08 | 9.754 | 10.06 | 1,897,747 | +0.33(+3.45%) |
Aug 06, 2002 | 9.550 | 9.832 | 9.550 | 9.722 | 2,199,651 | +0.24(+2.55%) |
Aug 05, 2002 | 9.427 | 9.605 | 9.378 | 9.480 | 2,679,630 | +0.05(+0.56%) |
Aug 02, 2002 | 9.720 | 9.722 | 9.342 | 9.427 | 2,387,869 | -0.33(-3.35%) |
Aug 01, 2002 | 9.798 | 9.932 | 9.561 | 9.754 | 1,874,868 | +0.01(+0.13%) |
Jul 31, 2002 | 9.518 | 9.900 | 9.518 | 9.741 | 2,362,632 | +0.18(+1.88%) |
Jul 30, 2002 | 9.561 | 9.732 | 9.433 | 9.561 | 2,456,741 | +0.00(+0.00%) |
Jul 29, 2002 | 9.012 | 9.592 | 9.012 | 9.561 | 1,666,602 | +0.55(+6.14%) |
Jul 26, 2002 | 9.327 | 9.336 | 8.857 | 9.007 | 2,066,860 | -0.20(-2.12%) |
Jul 25, 2002 | 8.692 | 9.221 | 8.685 | 9.202 | 2,349,895 | +0.35(+3.98%) |
Jul 24, 2002 | 7.856 | 8.942 | 7.856 | 8.851 | 2,970,448 | +0.99(+12.66%) |
Jul 23, 2002 | 7.839 | 8.225 | 7.827 | 7.856 | 1,142,752 | +0.07(+0.90%) |
Jul 22, 2002 | 7.865 | 8.212 | 7.744 | 7.786 | 1,665,659 | -0.10(-1.32%) |
Jul 19, 2002 | 8.098 | 8.151 | 7.869 | 7.890 | 1,554,096 | -0.50(-5.96%) |
Jul 17, 2002 | 8.278 | 8.477 | 8.268 | 8.390 | 1,331,442 | -0.14(-1.62%) |
Jul 12, 2002 | 8.537 | 8.630 | 8.469 | 8.528 | 1,090,862 | -0.01(-0.10%) |
Jul 11, 2002 | 8.639 | 8.829 | 8.427 | 8.537 | 1,495,366 | -0.25(-2.85%) |
Jul 10, 2002 | 8.978 | 9.009 | 8.776 | 8.787 | 1,033,312 | -0.35(-3.78%) |
Jul 09, 2002 | 9.315 | 9.315 | 9.132 | 9.132 | 1,117,043 | -0.18(-1.96%) |
Jul 08, 2002 | 9.444 | 9.444 | 9.315 | 9.315 | 758,768 | -0.13(-1.37%) |
Jul 05, 2002 | 9.139 | 9.497 | 9.137 | 9.444 | 603,335 | +0.31(+3.36%) |
Jul 04, 2002 | 9.200 | 9.219 | 8.829 | 9.137 | 1,456,685 | +0.00(+0.00%) |
Jul 03, 2002 | 9.200 | 9.219 | 8.829 | 9.137 | 1,456,213 | -0.08(-0.92%) |
Jul 02, 2002 | 9.590 | 9.633 | 9.145 | 9.221 | 1,433,806 | -0.42(-4.37%) |