Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.712 | 8.778 | 8.388 | 8.607 | 531,257 | -0.17(-1.89%) |
Sep 27, 2002 | 9.071 | 9.132 | 8.759 | 8.773 | 28,960,490 | -0.32(-3.49%) |
Sep 26, 2002 | 8.754 | 9.171 | 8.710 | 9.090 | 420,526 | +0.37(+4.28%) |
Sep 25, 2002 | 8.717 | 8.951 | 8.412 | 8.717 | 835,374 | +0.06(+0.70%) |
Sep 24, 2002 | 8.795 | 8.949 | 8.624 | 8.656 | 713,286 | -0.20(-2.26%) |
Sep 23, 2002 | 8.912 | 9.205 | 8.841 | 8.856 | 498,448 | -0.23(-2.50%) |
Sep 20, 2002 | 8.873 | 9.156 | 8.851 | 9.083 | 933,171 | +0.25(+2.79%) |
Sep 19, 2002 | 9.456 | 9.456 | 8.824 | 8.837 | 1,116,461 | -0.72(-7.55%) |
Sep 18, 2002 | 9.717 | 9.753 | 9.451 | 9.558 | 453,651 | -0.16(-1.63%) |
Sep 17, 2002 | 10.05 | 10.16 | 9.717 | 9.717 | 1,230,347 | -0.35(-3.49%) |
Sep 16, 2002 | 10.09 | 10.23 | 10.05 | 10.07 | 330,931 | -0.03(-0.27%) |
Sep 13, 2002 | 9.753 | 10.18 | 9.753 | 10.09 | 535,674 | +0.32(+3.24%) |
Sep 12, 2002 | 10.11 | 10.13 | 9.778 | 9.778 | 441,347 | -0.44(-4.30%) |
Sep 11, 2002 | 10.17 | 10.45 | 10.16 | 10.22 | 372,259 | +0.03(+0.31%) |
Sep 10, 2002 | 10.17 | 10.19 | 10.02 | 10.18 | 423,050 | -0.02(-0.22%) |
Sep 09, 2002 | 9.851 | 10.37 | 9.826 | 10.21 | 594,352 | +0.33(+3.38%) |
Sep 06, 2002 | 9.875 | 9.961 | 9.790 | 9.873 | 2,744,621 | +0.02(+0.25%) |
Sep 05, 2002 | 10.02 | 10.22 | 9.817 | 9.848 | 1,192,806 | -0.17(-1.73%) |
Sep 04, 2002 | 9.339 | 10.08 | 9.295 | 10.02 | 912,665 | +0.79(+8.53%) |
Sep 03, 2002 | 9.705 | 9.705 | 9.234 | 9.234 | 747,672 | -0.57(-5.80%) |
Aug 30, 2002 | 9.768 | 10.12 | 9.744 | 9.802 | 414,217 | +0.04(+0.37%) |
Aug 29, 2002 | 9.992 | 9.992 | 9.685 | 9.766 | 663,756 | -0.32(-3.21%) |
Aug 28, 2002 | 10.16 | 10.21 | 9.978 | 10.09 | 374,467 | -0.13(-1.24%) |
Aug 27, 2002 | 10.77 | 10.85 | 10.22 | 10.22 | 483,936 | -0.52(-4.88%) |
Aug 26, 2002 | 10.50 | 10.80 | 10.22 | 10.74 | 766,601 | +0.24(+2.32%) |
Aug 23, 2002 | 10.71 | 10.86 | 10.43 | 10.50 | 598,138 | -0.39(-3.61%) |
Aug 22, 2002 | 10.46 | 10.91 | 10.36 | 10.89 | 556,811 | +0.39(+3.74%) |
Aug 21, 2002 | 10.59 | 10.80 | 10.25 | 10.50 | 538,513 | -0.10(-0.94%) |
Aug 20, 2002 | 10.73 | 10.77 | 10.45 | 10.60 | 1,451,179 | +0.02(+0.16%) |
Aug 16, 2002 | 10.33 | 10.70 | 10.24 | 10.58 | 516,115 | -0.12(-1.16%) |
Aug 15, 2002 | 10.18 | 10.72 | 10.11 | 10.70 | 548,293 | +0.59(+5.78%) |
Aug 14, 2002 | 10.05 | 10.24 | 9.800 | 10.12 | 523,055 | +0.07(+0.70%) |
Aug 13, 2002 | 10.12 | 10.27 | 9.863 | 10.05 | 401,598 | -0.08(-0.75%) |
Aug 12, 2002 | 10.27 | 10.27 | 9.917 | 10.12 | 337,556 | +0.39(+4.01%) |
Aug 07, 2002 | 9.997 | 10.02 | 9.449 | 9.734 | 467,532 | -0.11(-1.11%) |
Aug 06, 2002 | 9.412 | 9.931 | 9.412 | 9.844 | 639,780 | +0.48(+5.13%) |
Aug 05, 2002 | 9.295 | 9.539 | 9.190 | 9.363 | 753,666 | -0.00(-0.03%) |
Aug 02, 2002 | 10.03 | 10.04 | 9.351 | 9.366 | 830,642 | -0.69(-6.84%) |
Aug 01, 2002 | 10.05 | 10.24 | 9.680 | 10.05 | 974,498 | -0.09(-0.89%) |
Jul 31, 2002 | 10.61 | 10.70 | 10.11 | 10.14 | 593,406 | -0.50(-4.70%) |
Jul 30, 2002 | 10.74 | 10.91 | 10.33 | 10.64 | 723,065 | -0.16(-1.45%) |
Jul 29, 2002 | 9.948 | 10.83 | 9.948 | 10.80 | 555,864 | +0.90(+9.09%) |
Jul 26, 2002 | 9.946 | 10.06 | 9.714 | 9.900 | 491,192 | +0.00(+0.05%) |
Jul 25, 2002 | 10.07 | 10.36 | 9.434 | 9.895 | 1,066,616 | -0.13(-1.27%) |
Jul 24, 2002 | 9.424 | 10.17 | 9.161 | 10.02 | 1,086,807 | +0.54(+5.66%) |
Jul 23, 2002 | 9.210 | 9.819 | 9.193 | 9.485 | 1,711,445 | +0.30(+3.29%) |
Jul 22, 2002 | 9.741 | 9.814 | 9.112 | 9.183 | 1,829,747 | -0.63(-6.43%) |
Jul 19, 2002 | 9.997 | 10.06 | 9.778 | 9.814 | 1,159,997 | -0.86(-8.02%) |
Jul 17, 2002 | 10.54 | 10.80 | 10.17 | 10.67 | 2,342,392 | -0.81(-7.03%) |
Jul 12, 2002 | 11.63 | 11.86 | 11.40 | 11.48 | 598,769 | -0.15(-1.32%) |
Jul 11, 2002 | 12.17 | 12.17 | 11.19 | 11.63 | 1,242,020 | -0.54(-4.41%) |
Jul 10, 2002 | 12.50 | 12.57 | 12.07 | 12.17 | 1,054,944 | -0.18(-1.48%) |
Jul 09, 2002 | 12.51 | 12.68 | 12.20 | 12.35 | 1,375,465 | -0.16(-1.27%) |
Jul 08, 2002 | 12.79 | 12.79 | 12.51 | 12.51 | 857,773 | -0.28(-2.17%) |
Jul 05, 2002 | 12.28 | 12.79 | 12.25 | 12.79 | 258,688 | +0.51(+4.15%) |
Jul 04, 2002 | 12.33 | 12.34 | 11.71 | 12.28 | 963,456 | +0.00(+0.00%) |
Jul 03, 2002 | 12.33 | 12.34 | 11.71 | 12.28 | 963,456 | -0.05(-0.44%) |
Jul 02, 2002 | 12.65 | 12.66 | 12.13 | 12.33 | 669,119 | -0.43(-3.40%) |