Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.041 | 9.140 | 8.855 | 8.995 | 722,223 | -0.35(-3.77%) |
Sep 27, 2002 | 9.556 | 9.622 | 9.348 | 9.348 | 17,793 | -0.29(-3.05%) |
Sep 26, 2002 | 9.447 | 9.642 | 9.447 | 9.642 | 503,685 | +0.28(+3.00%) |
Sep 25, 2002 | 9.250 | 9.425 | 9.118 | 9.361 | 381,414 | +0.22(+2.40%) |
Sep 24, 2002 | 9.151 | 9.271 | 9.118 | 9.142 | 4,562,372 | -0.22(-2.32%) |
Sep 23, 2002 | 9.425 | 9.425 | 9.239 | 9.359 | 232,224 | -0.22(-2.29%) |
Sep 20, 2002 | 9.578 | 9.602 | 9.464 | 9.578 | 25,093 | +0.08(+0.85%) |
Sep 19, 2002 | 9.622 | 9.743 | 9.469 | 9.497 | 854,076 | -0.26(-2.63%) |
Sep 18, 2002 | 9.644 | 9.844 | 9.578 | 9.754 | 7,218,129 | -0.02(-0.22%) |
Sep 17, 2002 | 10.13 | 10.13 | 9.776 | 9.776 | 90,334 | -0.16(-1.65%) |
Sep 16, 2002 | 9.973 | 9.995 | 9.865 | 9.940 | 227,662 | -0.03(-0.33%) |
Sep 13, 2002 | 9.732 | 9.973 | 9.719 | 9.973 | 2,866,538 | +0.12(+1.22%) |
Sep 12, 2002 | 10.02 | 10.02 | 9.830 | 9.852 | 28,742 | -0.25(-2.47%) |
Sep 11, 2002 | 10.24 | 10.24 | 10.08 | 10.10 | 38,323 | -0.00(-0.02%) |
Sep 10, 2002 | 9.995 | 10.10 | 9.940 | 10.10 | 1,407,035 | +0.13(+1.32%) |
Sep 09, 2002 | 9.841 | 10.01 | 9.721 | 9.973 | 10,347,917 | +0.07(+0.66%) |
Sep 06, 2002 | 9.688 | 9.907 | 9.688 | 9.907 | 114,971 | +0.39(+4.08%) |
Sep 05, 2002 | 9.469 | 9.644 | 9.425 | 9.519 | 173,826 | -0.23(-2.40%) |
Sep 04, 2002 | 9.524 | 9.754 | 9.453 | 9.754 | 71,629 | +0.22(+2.32%) |
Sep 03, 2002 | 9.677 | 9.710 | 9.510 | 9.532 | 104,478 | -0.33(-3.38%) |
Aug 30, 2002 | 9.787 | 9.995 | 9.787 | 9.865 | 68,891 | +0.00(+0.02%) |
Aug 29, 2002 | 9.644 | 9.951 | 9.633 | 9.863 | 67,066 | +0.03(+0.29%) |
Aug 28, 2002 | 9.863 | 9.894 | 9.730 | 9.835 | 224,468 | -0.08(-0.77%) |
Aug 27, 2002 | 10.19 | 10.19 | 9.912 | 9.912 | 101,284 | -0.23(-2.31%) |
Aug 26, 2002 | 10.08 | 10.18 | 9.918 | 10.15 | 48,817 | +0.12(+1.18%) |
Aug 23, 2002 | 10.24 | 10.25 | 10.03 | 10.03 | 159,683 | -0.36(-3.48%) |
Aug 22, 2002 | 10.15 | 10.39 | 10.15 | 10.39 | 134,133 | +0.14(+1.35%) |
Aug 21, 2002 | 10.24 | 10.28 | 9.995 | 10.25 | 377,308 | +0.23(+2.34%) |
Aug 20, 2002 | 10.12 | 10.12 | 9.958 | 10.02 | 373,658 | +0.25(+2.56%) |
Aug 16, 2002 | 9.710 | 9.907 | 9.688 | 9.767 | 128,658 | -0.06(-0.65%) |
Aug 15, 2002 | 9.622 | 9.830 | 9.552 | 9.830 | 875,975 | +0.35(+3.68%) |
Aug 14, 2002 | 9.085 | 9.482 | 9.022 | 9.482 | 126,833 | +0.49(+5.44%) |
Aug 13, 2002 | 9.096 | 9.304 | 8.993 | 8.993 | 207,131 | -0.17(-1.84%) |
Aug 12, 2002 | 9.096 | 9.184 | 9.074 | 9.162 | 69,804 | +0.05(+0.60%) |
Aug 07, 2002 | 9.162 | 9.162 | 8.932 | 9.107 | 41,517 | +0.16(+1.84%) |
Aug 06, 2002 | 8.910 | 9.116 | 8.910 | 8.943 | 1,045,239 | +0.27(+3.16%) |
Aug 05, 2002 | 8.943 | 8.943 | 8.647 | 8.669 | 1,079,457 | -0.32(-3.54%) |
Aug 02, 2002 | 9.315 | 9.315 | 8.833 | 8.987 | 1,549,381 | -0.35(-3.76%) |
Aug 01, 2002 | 9.644 | 9.644 | 9.337 | 9.337 | 161,507 | -0.28(-2.89%) |
Jul 31, 2002 | 9.688 | 9.688 | 9.480 | 9.616 | 501,860 | -0.12(-1.19%) |
Jul 30, 2002 | 9.620 | 9.863 | 9.578 | 9.732 | 749,141 | -0.01(-0.11%) |
Jul 29, 2002 | 9.436 | 9.773 | 9.423 | 9.743 | 1,248,265 | +0.55(+5.96%) |
Jul 26, 2002 | 9.008 | 9.206 | 9.008 | 9.195 | 49,729 | +0.16(+1.72%) |
Jul 25, 2002 | 9.052 | 9.258 | 8.756 | 9.039 | 671,125 | -0.20(-2.16%) |
Jul 24, 2002 | 8.395 | 9.239 | 8.395 | 9.239 | 152,383 | +0.53(+6.06%) |
Jul 23, 2002 | 8.921 | 9.028 | 8.638 | 8.710 | 50,186 | -0.15(-1.66%) |
Jul 22, 2002 | 9.096 | 9.182 | 8.702 | 8.857 | 794,765 | -0.24(-2.65%) |
Jul 19, 2002 | 9.271 | 9.304 | 9.074 | 9.098 | 239,068 | -0.49(-5.14%) |
Jul 17, 2002 | 9.929 | 9.929 | 9.447 | 9.591 | 349,933 | -0.38(-3.82%) |
Jul 12, 2002 | 10.04 | 10.15 | 9.896 | 9.973 | 109,953 | -0.18(-1.73%) |
Jul 11, 2002 | 9.995 | 10.15 | 9.808 | 10.15 | 153,751 | +0.02(+0.19%) |
Jul 10, 2002 | 10.51 | 10.56 | 10.13 | 10.13 | 78,929 | -0.31(-2.98%) |
Jul 09, 2002 | 10.75 | 10.78 | 10.44 | 10.44 | 29,655 | -0.23(-2.20%) |
Jul 08, 2002 | 10.87 | 10.87 | 10.67 | 10.67 | 93,984 | -0.19(-1.72%) |
Jul 05, 2002 | 10.72 | 10.90 | 10.67 | 10.86 | 324,840 | +0.34(+3.25%) |
Jul 04, 2002 | 10.30 | 10.52 | 10.16 | 10.52 | 273,286 | +0.00(+0.00%) |
Jul 03, 2002 | 10.30 | 10.52 | 10.16 | 10.52 | 273,286 | +0.22(+2.11%) |
Jul 02, 2002 | 10.55 | 10.55 | 10.26 | 10.30 | 328,490 | -0.27(-2.59%) |