Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.324 | 6.324 | 5.960 | 6.064 | 153,185 | -0.30(-4.76%) |
Sep 27, 2002 | 6.714 | 6.800 | 6.237 | 6.367 | 117,861 | -0.43(-6.37%) |
Sep 26, 2002 | 6.497 | 6.800 | 6.280 | 6.800 | 199,475 | +0.33(+5.09%) |
Sep 25, 2002 | 6.151 | 6.532 | 6.125 | 6.471 | 136,100 | +0.41(+6.71%) |
Sep 24, 2002 | 6.202 | 6.211 | 6.047 | 6.064 | 128,250 | -0.23(-3.58%) |
Sep 23, 2002 | 6.454 | 6.454 | 6.194 | 6.289 | 138,871 | -0.21(-3.20%) |
Sep 20, 2002 | 6.194 | 6.497 | 6.185 | 6.497 | 346,081 | +0.42(+6.84%) |
Sep 19, 2002 | 6.367 | 6.367 | 6.081 | 6.081 | 221,639 | -0.36(-5.52%) |
Sep 18, 2002 | 6.679 | 6.757 | 6.367 | 6.436 | 231,913 | -0.26(-3.88%) |
Sep 17, 2002 | 7.363 | 7.389 | 6.696 | 6.696 | 475,024 | -0.55(-7.65%) |
Sep 16, 2002 | 7.667 | 7.710 | 7.147 | 7.251 | 92,119 | -0.37(-4.89%) |
Sep 13, 2002 | 7.589 | 7.667 | 7.511 | 7.623 | 146,259 | +0.08(+1.03%) |
Sep 12, 2002 | 8.143 | 8.143 | 7.545 | 7.545 | 138,524 | -0.51(-6.34%) |
Sep 11, 2002 | 8.143 | 8.143 | 8.022 | 8.056 | 61,758 | -0.06(-0.75%) |
Sep 10, 2002 | 8.143 | 8.143 | 7.996 | 8.117 | 64,183 | -0.03(-0.32%) |
Sep 09, 2002 | 8.117 | 8.273 | 8.039 | 8.143 | 174,425 | +0.01(+0.11%) |
Sep 06, 2002 | 8.100 | 8.143 | 7.996 | 8.134 | 271,624 | +0.12(+1.51%) |
Sep 05, 2002 | 8.143 | 8.186 | 8.004 | 8.013 | 123,864 | -0.13(-1.60%) |
Sep 04, 2002 | 8.143 | 8.446 | 8.048 | 8.143 | 190,356 | +0.04(+0.53%) |
Sep 03, 2002 | 8.706 | 8.706 | 8.100 | 8.100 | 272,547 | -0.69(-7.88%) |
Aug 30, 2002 | 8.966 | 9.044 | 8.758 | 8.793 | 86,693 | -0.16(-1.84%) |
Aug 29, 2002 | 8.966 | 9.044 | 8.879 | 8.957 | 47,444 | -0.01(-0.10%) |
Aug 28, 2002 | 9.009 | 9.096 | 8.862 | 8.966 | 142,449 | -0.13(-1.43%) |
Aug 27, 2002 | 9.486 | 9.529 | 8.836 | 9.096 | 94,427 | -0.39(-4.11%) |
Aug 26, 2002 | 9.191 | 9.503 | 9.165 | 9.486 | 96,043 | +0.38(+4.19%) |
Aug 23, 2002 | 9.616 | 9.616 | 9.096 | 9.105 | 1,373,704 | -0.29(-3.13%) |
Aug 22, 2002 | 9.486 | 9.486 | 9.356 | 9.399 | 54,717 | -0.03(-0.37%) |
Aug 21, 2002 | 9.330 | 9.434 | 9.035 | 9.434 | 106,548 | +0.19(+2.06%) |
Aug 20, 2002 | 9.486 | 9.572 | 8.966 | 9.243 | 287,785 | -0.28(-2.91%) |
Aug 16, 2002 | 9.234 | 9.607 | 9.217 | 9.520 | 119,362 | +0.25(+2.71%) |
Aug 15, 2002 | 9.174 | 9.477 | 9.053 | 9.269 | 158,380 | +0.18(+2.00%) |
Aug 14, 2002 | 9.009 | 9.096 | 8.706 | 9.087 | 461,864 | +0.08(+0.87%) |
Aug 13, 2002 | 9.182 | 9.226 | 8.845 | 9.009 | 207,325 | -0.22(-2.35%) |
Aug 12, 2002 | 9.200 | 9.312 | 8.845 | 9.226 | 110,819 | -0.09(-0.93%) |
Aug 07, 2002 | 9.442 | 9.529 | 8.905 | 9.312 | 93,042 | +0.04(+0.47%) |
Aug 06, 2002 | 8.663 | 9.555 | 8.663 | 9.269 | 170,847 | +0.61(+7.00%) |
Aug 05, 2002 | 9.027 | 9.182 | 8.628 | 8.663 | 233,760 | -0.36(-4.03%) |
Aug 02, 2002 | 9.616 | 9.616 | 8.879 | 9.027 | 205,940 | -0.64(-6.63%) |
Aug 01, 2002 | 9.824 | 10.09 | 9.581 | 9.668 | 102,739 | -0.16(-1.67%) |
Jul 31, 2002 | 10.01 | 10.08 | 9.711 | 9.832 | 98,468 | -0.20(-1.99%) |
Jul 30, 2002 | 10.09 | 10.22 | 9.503 | 10.03 | 182,160 | -0.15(-1.45%) |
Jul 29, 2002 | 9.659 | 10.22 | 9.659 | 10.18 | 132,752 | +0.49(+5.00%) |
Jul 26, 2002 | 9.590 | 9.694 | 9.416 | 9.694 | 195,666 | +0.10(+1.08%) |
Jul 25, 2002 | 9.616 | 9.841 | 9.260 | 9.590 | 368,360 | -0.04(-0.45%) |
Jul 24, 2002 | 9.512 | 9.875 | 9.269 | 9.633 | 333,036 | +0.07(+0.72%) |
Jul 23, 2002 | 9.919 | 10.22 | 9.512 | 9.564 | 129,636 | -0.49(-4.83%) |
Jul 22, 2002 | 10.29 | 10.65 | 9.832 | 10.05 | 183,660 | -0.33(-3.17%) |
Jul 19, 2002 | 10.71 | 10.85 | 10.41 | 10.38 | 182,852 | -0.74(-6.70%) |
Jul 17, 2002 | 11.07 | 11.44 | 10.70 | 11.12 | 199,360 | -0.25(-2.21%) |
Jul 12, 2002 | 11.51 | 11.70 | 11.37 | 11.37 | 122,940 | -0.14(-1.20%) |
Jul 11, 2002 | 11.47 | 11.56 | 11.13 | 11.51 | 94,081 | +0.03(+0.23%) |
Jul 10, 2002 | 11.75 | 12.04 | 11.37 | 11.49 | 173,848 | -0.25(-2.14%) |
Jul 09, 2002 | 12.02 | 12.02 | 11.74 | 11.74 | 125,826 | -0.29(-2.38%) |
Jul 08, 2002 | 12.50 | 12.50 | 12.02 | 12.02 | 171,424 | -0.48(-3.81%) |
Jul 05, 2002 | 11.56 | 12.50 | 11.56 | 12.50 | 369,399 | +1.02(+8.91%) |
Jul 04, 2002 | 12.03 | 12.03 | 11.08 | 11.48 | 263,774 | +0.00(+0.00%) |
Jul 03, 2002 | 12.03 | 12.03 | 11.08 | 11.48 | 260,772 | -0.55(-4.54%) |
Jul 02, 2002 | 12.24 | 12.30 | 12.02 | 12.02 | 185,161 | -0.23(-1.84%) |