Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.345 | 9.666 | 9.190 | 9.457 | 88,445 | +0.11(+1.20%) |
Sep 27, 2002 | 9.738 | 9.738 | 9.341 | 9.345 | 46,579 | -0.39(-4.04%) |
Sep 26, 2002 | 9.378 | 9.738 | 9.305 | 9.738 | 7,430,514 | +0.41(+4.45%) |
Sep 25, 2002 | 9.233 | 9.648 | 9.161 | 9.323 | 86,504 | +0.18(+1.93%) |
Sep 24, 2002 | 9.161 | 9.378 | 9.053 | 9.147 | 81,236 | +0.02(+0.24%) |
Sep 23, 2002 | 9.233 | 9.305 | 9.035 | 9.125 | 62,105 | -0.07(-0.78%) |
Sep 20, 2002 | 9.089 | 9.269 | 9.035 | 9.197 | 554,516 | +0.14(+1.59%) |
Sep 19, 2002 | 9.378 | 9.378 | 9.017 | 9.053 | 91,772 | -0.43(-4.56%) |
Sep 18, 2002 | 9.432 | 9.558 | 9.305 | 9.486 | 52,401 | +0.11(+1.15%) |
Sep 17, 2002 | 9.486 | 9.504 | 9.323 | 9.378 | 43,529 | -0.11(-1.18%) |
Sep 16, 2002 | 9.468 | 9.630 | 9.360 | 9.489 | 30,221 | +0.05(+0.50%) |
Sep 13, 2002 | 9.323 | 9.605 | 9.280 | 9.442 | 41,588 | +0.13(+1.36%) |
Sep 12, 2002 | 9.587 | 9.587 | 9.269 | 9.316 | 72,364 | -0.27(-2.82%) |
Sep 11, 2002 | 9.594 | 9.781 | 9.587 | 9.587 | 305,815 | +0.03(+0.26%) |
Sep 10, 2002 | 9.702 | 9.792 | 9.558 | 9.561 | 137,519 | -0.10(-1.08%) |
Sep 09, 2002 | 9.269 | 9.937 | 9.107 | 9.666 | 180,217 | +0.43(+4.69%) |
Sep 06, 2002 | 8.566 | 9.341 | 8.530 | 9.233 | 110,071 | +0.76(+8.94%) |
Sep 05, 2002 | 8.728 | 8.746 | 8.476 | 8.476 | 52,679 | -0.22(-2.49%) |
Sep 04, 2002 | 8.332 | 8.692 | 8.332 | 8.692 | 332,709 | +0.40(+4.78%) |
Sep 03, 2002 | 8.692 | 8.692 | 8.296 | 8.296 | 74,859 | -0.36(-4.17%) |
Aug 30, 2002 | 8.855 | 9.082 | 8.656 | 8.656 | 45,747 | -0.18(-2.04%) |
Aug 29, 2002 | 8.963 | 9.017 | 8.837 | 8.837 | 37,429 | -0.11(-1.21%) |
Aug 28, 2002 | 8.945 | 9.071 | 8.927 | 8.945 | 59,055 | +0.02(+0.20%) |
Aug 27, 2002 | 9.161 | 9.363 | 8.927 | 8.927 | 104,803 | -0.20(-2.17%) |
Aug 26, 2002 | 8.656 | 9.197 | 8.656 | 9.125 | 69,591 | +0.47(+5.42%) |
Aug 23, 2002 | 9.197 | 9.248 | 8.656 | 8.656 | 69,869 | -0.49(-5.33%) |
Aug 22, 2002 | 8.999 | 9.295 | 8.909 | 9.143 | 102,862 | +0.16(+1.81%) |
Aug 21, 2002 | 8.674 | 9.017 | 8.656 | 8.981 | 77,632 | +0.31(+3.53%) |
Aug 20, 2002 | 9.017 | 9.020 | 8.656 | 8.674 | 103,139 | -0.35(-3.88%) |
Aug 16, 2002 | 8.548 | 9.233 | 8.548 | 9.024 | 64,323 | +0.42(+4.91%) |
Aug 15, 2002 | 8.710 | 8.764 | 8.422 | 8.602 | 108,962 | -0.20(-2.25%) |
Aug 14, 2002 | 8.819 | 9.017 | 8.656 | 8.800 | 62,660 | -0.02(-0.20%) |
Aug 13, 2002 | 9.017 | 9.194 | 8.819 | 8.819 | 44,084 | -0.20(-2.20%) |
Aug 12, 2002 | 8.945 | 9.161 | 8.927 | 9.017 | 59,610 | +0.13(+1.42%) |
Aug 07, 2002 | 8.494 | 9.150 | 8.494 | 8.891 | 174,395 | +0.36(+4.23%) |
Aug 06, 2002 | 7.917 | 8.602 | 7.917 | 8.530 | 96,485 | +0.61(+7.65%) |
Aug 05, 2002 | 7.899 | 8.043 | 7.736 | 7.924 | 105,635 | +0.06(+0.78%) |
Aug 02, 2002 | 7.989 | 7.989 | 7.755 | 7.863 | 55,451 | -0.09(-1.13%) |
Aug 01, 2002 | 7.971 | 8.205 | 7.863 | 7.953 | 107,576 | +0.02(+0.23%) |
Jul 31, 2002 | 8.296 | 8.296 | 7.935 | 7.935 | 85,395 | -0.34(-4.10%) |
Jul 30, 2002 | 8.386 | 8.440 | 8.187 | 8.274 | 69,591 | -0.09(-1.12%) |
Jul 29, 2002 | 8.440 | 8.653 | 8.115 | 8.368 | 118,111 | +0.02(+0.22%) |
Jul 26, 2002 | 7.971 | 8.371 | 7.971 | 8.350 | 93,713 | +0.38(+4.75%) |
Jul 25, 2002 | 7.736 | 7.971 | 7.592 | 7.971 | 116,171 | +0.29(+3.76%) |
Jul 24, 2002 | 7.358 | 7.682 | 7.304 | 7.682 | 184,931 | +0.10(+1.38%) |
Jul 23, 2002 | 8.314 | 8.422 | 7.574 | 7.578 | 146,114 | -0.69(-8.29%) |
Jul 22, 2002 | 7.736 | 8.350 | 7.736 | 8.263 | 260,899 | +0.53(+6.81%) |
Jul 19, 2002 | 8.140 | 8.169 | 7.682 | 7.736 | 359,049 | -0.02(-0.23%) |
Jul 17, 2002 | 7.791 | 7.827 | 7.340 | 7.755 | 268,108 | -0.50(-6.11%) |
Jul 12, 2002 | 8.458 | 8.476 | 8.169 | 8.259 | 110,903 | -0.18(-2.14%) |
Jul 11, 2002 | 8.476 | 8.548 | 8.332 | 8.440 | 77,632 | -0.04(-0.43%) |
Jul 10, 2002 | 8.368 | 8.476 | 8.296 | 8.476 | 141,401 | +0.07(+0.86%) |
Jul 09, 2002 | 8.656 | 8.656 | 8.404 | 8.404 | 125,875 | -0.27(-3.12%) |
Jul 08, 2002 | 8.819 | 8.819 | 8.656 | 8.674 | 90,386 | -0.14(-1.64%) |
Jul 05, 2002 | 8.837 | 8.909 | 8.800 | 8.819 | 26,062 | -0.01(-0.16%) |
Jul 04, 2002 | 8.945 | 8.945 | 8.656 | 8.833 | 94,544 | +0.00(+0.00%) |
Jul 03, 2002 | 8.945 | 8.945 | 8.656 | 8.833 | 221,806 | -0.15(-1.65%) |
Jul 02, 2002 | 9.089 | 9.197 | 8.912 | 8.981 | 58,778 | -0.14(-1.58%) |