Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.104 | 9.104 | 8.754 | 8.866 | 421,134 | -0.24(-2.62%) |
Sep 27, 2002 | 9.241 | 9.284 | 8.998 | 9.104 | 291,714 | -0.19(-1.99%) |
Sep 26, 2002 | 8.998 | 9.315 | 8.918 | 9.289 | 339,326 | +0.30(+3.30%) |
Sep 25, 2002 | 9.114 | 9.130 | 8.945 | 8.993 | 412,254 | -0.10(-1.05%) |
Sep 24, 2002 | 9.104 | 9.167 | 8.971 | 9.088 | 287,180 | -0.05(-0.52%) |
Sep 23, 2002 | 9.315 | 9.315 | 9.030 | 9.135 | 1,335,010 | -0.18(-1.93%) |
Sep 20, 2002 | 9.368 | 9.432 | 9.157 | 9.315 | 290,014 | -0.05(-0.56%) |
Sep 19, 2002 | 9.326 | 9.427 | 9.289 | 9.368 | 460,622 | +0.04(+0.45%) |
Sep 18, 2002 | 9.395 | 9.416 | 9.183 | 9.326 | 452,686 | -0.07(-0.73%) |
Sep 17, 2002 | 9.527 | 9.527 | 9.289 | 9.395 | 256,006 | -0.11(-1.11%) |
Sep 16, 2002 | 9.527 | 9.527 | 9.501 | 9.501 | 163,428 | -0.03(-0.28%) |
Sep 13, 2002 | 9.474 | 9.527 | 9.315 | 9.527 | 169,474 | +0.01(+0.06%) |
Sep 12, 2002 | 9.517 | 9.554 | 9.448 | 9.522 | 268,664 | +0.01(+0.06%) |
Sep 11, 2002 | 9.633 | 9.659 | 9.479 | 9.517 | 220,108 | -0.10(-1.05%) |
Sep 10, 2002 | 9.591 | 9.845 | 9.591 | 9.617 | 196,113 | +0.04(+0.39%) |
Sep 09, 2002 | 9.506 | 9.670 | 9.448 | 9.580 | 331,390 | +0.08(+0.84%) |
Sep 06, 2002 | 9.527 | 9.622 | 9.501 | 9.501 | 580,784 | +0.02(+0.22%) |
Sep 05, 2002 | 9.464 | 9.601 | 9.448 | 9.479 | 174,953 | +0.02(+0.17%) |
Sep 04, 2002 | 9.474 | 9.474 | 9.273 | 9.464 | 244,670 | -0.04(-0.39%) |
Sep 03, 2002 | 9.633 | 9.638 | 9.315 | 9.501 | 318,732 | -0.16(-1.70%) |
Aug 30, 2002 | 9.479 | 9.712 | 9.479 | 9.665 | 133,387 | +0.14(+1.50%) |
Aug 29, 2002 | 9.622 | 9.622 | 9.421 | 9.522 | 232,956 | -0.16(-1.69%) |
Aug 28, 2002 | 9.829 | 9.829 | 9.527 | 9.686 | 198,570 | -0.18(-1.82%) |
Aug 27, 2002 | 9.792 | 9.977 | 9.792 | 9.866 | 271,120 | +0.11(+1.08%) |
Aug 26, 2002 | 9.696 | 9.760 | 9.591 | 9.760 | 169,852 | +0.07(+0.77%) |
Aug 23, 2002 | 10.03 | 10.03 | 9.686 | 9.686 | 901,028 | -0.40(-3.94%) |
Aug 22, 2002 | 9.712 | 10.19 | 9.712 | 10.08 | 561,513 | +0.29(+2.97%) |
Aug 21, 2002 | 9.464 | 9.792 | 9.395 | 9.792 | 342,349 | +0.37(+3.93%) |
Aug 20, 2002 | 9.453 | 9.527 | 9.342 | 9.421 | 232,389 | +0.03(+0.28%) |
Aug 16, 2002 | 8.998 | 9.416 | 8.998 | 9.395 | 482,916 | +0.34(+3.80%) |
Aug 15, 2002 | 9.395 | 9.421 | 8.929 | 9.051 | 847,937 | -0.25(-2.67%) |
Aug 14, 2002 | 9.712 | 9.845 | 8.786 | 9.300 | 2,028,966 | -0.97(-9.43%) |
Aug 13, 2002 | 10.48 | 10.48 | 10.24 | 10.27 | 237,112 | -0.24(-2.32%) |
Aug 12, 2002 | 10.53 | 10.58 | 10.44 | 10.51 | 272,065 | +0.35(+3.44%) |
Aug 07, 2002 | 9.951 | 10.16 | 9.951 | 10.16 | 205,371 | +0.15(+1.48%) |
Aug 06, 2002 | 9.792 | 10.02 | 9.739 | 10.01 | 303,428 | +0.24(+2.44%) |
Aug 05, 2002 | 10.06 | 10.16 | 9.633 | 9.776 | 526,749 | -0.28(-2.79%) |
Aug 02, 2002 | 10.56 | 10.56 | 10.05 | 10.06 | 321,944 | -0.52(-4.95%) |
Aug 01, 2002 | 10.58 | 10.64 | 10.53 | 10.58 | 273,577 | +0.02(+0.15%) |
Jul 31, 2002 | 10.68 | 10.68 | 10.45 | 10.56 | 451,364 | -0.12(-1.09%) |
Jul 30, 2002 | 10.63 | 10.69 | 10.56 | 10.68 | 574,549 | +0.00(+0.00%) |
Jul 29, 2002 | 10.06 | 10.69 | 10.06 | 10.68 | 845,103 | +0.62(+6.21%) |
Jul 26, 2002 | 10.08 | 10.11 | 9.924 | 10.06 | 431,526 | -0.01(-0.05%) |
Jul 25, 2002 | 9.898 | 10.11 | 9.850 | 10.06 | 457,221 | +0.16(+1.66%) |
Jul 24, 2002 | 9.575 | 9.898 | 9.019 | 9.898 | 1,288,910 | +0.32(+3.32%) |
Jul 23, 2002 | 10.06 | 10.14 | 9.273 | 9.580 | 1,138,707 | -0.41(-4.08%) |
Jul 22, 2002 | 10.59 | 10.59 | 9.834 | 9.988 | 981,703 | -0.67(-6.26%) |
Jul 19, 2002 | 11.05 | 11.05 | 10.63 | 10.65 | 723,807 | -0.25(-2.28%) |
Jul 17, 2002 | 11.59 | 11.78 | 10.90 | 10.90 | 500,487 | -0.45(-3.96%) |
Jul 12, 2002 | 11.43 | 11.62 | 11.22 | 11.35 | 361,431 | +0.13(+1.18%) |
Jul 11, 2002 | 11.49 | 11.49 | 10.99 | 11.22 | 450,230 | -0.39(-3.37%) |
Jul 10, 2002 | 12.13 | 12.18 | 11.60 | 11.61 | 436,438 | -0.46(-3.77%) |
Jul 09, 2002 | 11.91 | 12.36 | 11.80 | 12.07 | 448,908 | +0.15(+1.29%) |
Jul 08, 2002 | 12.07 | 12.07 | 11.91 | 11.91 | 285,857 | -0.16(-1.32%) |
Jul 05, 2002 | 11.59 | 12.11 | 11.58 | 12.07 | 349,528 | +0.55(+4.78%) |
Jul 04, 2002 | 11.80 | 12.07 | 11.51 | 11.52 | 450,797 | +0.00(+0.00%) |
Jul 03, 2002 | 11.80 | 12.07 | 11.51 | 11.52 | 450,797 | -0.26(-2.25%) |
Jul 02, 2002 | 12.28 | 12.39 | 11.78 | 11.79 | 554,333 | -0.55(-4.46%) |