Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.450 | 8.530 | 8.070 | 8.130 | 298,009 | -0.35(-4.13%) |
Sep 27, 2002 | 9.140 | 9.280 | 8.450 | 8.480 | 274,200 | -0.63(-6.92%) |
Sep 26, 2002 | 9.500 | 9.710 | 8.950 | 9.110 | 178,904 | -0.23(-2.46%) |
Sep 25, 2002 | 9.800 | 9.900 | 9.130 | 9.340 | 522,300 | -0.38(-3.91%) |
Sep 24, 2002 | 10.00 | 10.08 | 9.520 | 9.720 | 441,250 | -0.38(-3.75%) |
Sep 23, 2002 | 10.06 | 10.19 | 9.810 | 10.10 | 405,106 | +0.02(+0.21%) |
Sep 20, 2002 | 9.980 | 10.20 | 9.860 | 10.08 | 275,960 | +0.18(+1.80%) |
Sep 19, 2002 | 9.900 | 10.09 | 9.781 | 9.900 | 757,410 | -0.35(-3.41%) |
Sep 18, 2002 | 9.900 | 10.25 | 9.760 | 10.25 | 550,641 | -0.04(-0.39%) |
Sep 17, 2002 | 10.57 | 10.82 | 9.840 | 10.29 | 556,991 | +0.08(+0.78%) |
Sep 16, 2002 | 10.53 | 10.69 | 10.09 | 10.21 | 361,785 | -0.39(-3.68%) |
Sep 13, 2002 | 10.40 | 11.06 | 10.03 | 10.60 | 372,292 | +0.05(+0.47%) |
Sep 12, 2002 | 10.99 | 11.00 | 10.05 | 10.55 | 549,238 | -0.51(-4.61%) |
Sep 11, 2002 | 11.50 | 11.55 | 11.01 | 11.06 | 341,000 | -0.57(-4.90%) |
Sep 10, 2002 | 12.29 | 12.30 | 11.45 | 11.63 | 306,016 | -0.47(-3.88%) |
Sep 09, 2002 | 11.78 | 12.61 | 11.78 | 12.10 | 499,496 | +0.17(+1.42%) |
Sep 06, 2002 | 13.07 | 13.73 | 11.69 | 11.93 | 775,598 | -1.07(-8.23%) |
Sep 05, 2002 | 12.20 | 13.40 | 12.20 | 13.00 | 982,700 | +0.61(+4.92%) |
Sep 04, 2002 | 11.80 | 12.45 | 11.75 | 12.39 | 350,305 | +0.76(+6.53%) |
Sep 03, 2002 | 10.90 | 11.93 | 10.75 | 11.63 | 352,900 | +0.19(+1.66%) |
Aug 30, 2002 | 10.63 | 11.35 | 10.51 | 11.44 | 260,426 | +0.00(+0.00%) |
Aug 29, 2002 | 9.300 | 10.83 | 8.580 | 11.44 | 649,825 | +0.00(+0.00%) |
Aug 28, 2002 | 11.44 | 11.50 | 9.273 | 11.44 | 336,221 | +10.96(+2283.33%) |
Aug 26, 2002 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.00(+0.00%) |
Aug 23, 2002 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.00(+0.00%) |
Aug 22, 2002 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.00(+0.00%) |
Aug 21, 2002 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.00(+0.00%) |
Aug 20, 2002 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.00(+0.00%) |
Aug 16, 2002 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.00(+0.00%) |
Aug 15, 2002 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.00(+0.00%) |
Aug 14, 2002 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.00(+0.00%) |
Aug 13, 2002 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.00(+0.00%) |
Aug 12, 2002 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.00(+0.00%) |
Aug 07, 2002 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.00(+0.00%) |
Aug 06, 2002 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.00(+0.00%) |
Aug 05, 2002 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.00(+0.00%) |
Aug 02, 2002 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.00(+0.00%) |
Aug 01, 2002 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.00(+0.00%) |
Jul 31, 2002 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0 | -4.32(-90.00%) |
Jul 30, 2002 | 4.800 | 5.000 | 4.500 | 4.800 | 82,670 | +0.00(+0.00%) |
Jul 29, 2002 | 4.700 | 4.900 | 4.400 | 4.800 | 48,953 | +0.30(+6.67%) |
Jul 26, 2002 | 4.500 | 4.800 | 4.400 | 4.500 | 37,848 | -0.20(-4.26%) |
Jul 25, 2002 | 5.000 | 5.300 | 4.500 | 4.700 | 46,794 | -0.10(-2.08%) |
Jul 24, 2002 | 5.100 | 5.100 | 4.700 | 4.800 | 33,930 | -0.20(-4.00%) |
Jul 23, 2002 | 5.200 | 5.500 | 4.800 | 5.000 | 87,450 | +0.10(+2.04%) |
Jul 22, 2002 | 5.200 | 5.300 | 4.900 | 4.900 | 24,950 | -0.10(-2.00%) |
Jul 19, 2002 | 5.100 | 5.200 | 4.809 | 5.000 | 28,910 | -0.40(-7.41%) |
Jul 17, 2002 | 5.000 | 5.500 | 4.900 | 5.400 | 191,080 | +0.60(+12.50%) |
Jul 12, 2002 | 4.900 | 5.000 | 4.600 | 4.800 | 68,770 | +0.00(+0.00%) |
Jul 11, 2002 | 5.100 | 5.100 | 4.700 | 4.800 | 52,580 | -0.10(-2.04%) |
Jul 10, 2002 | 5.200 | 5.300 | 4.700 | 4.900 | 29,480 | +0.20(+4.26%) |
Jul 09, 2002 | 5.300 | 5.300 | 4.700 | 4.700 | 61,810 | -0.60(-11.32%) |
Jul 08, 2002 | 5.700 | 5.700 | 5.300 | 5.300 | 107,980 | -0.40(-7.02%) |
Jul 05, 2002 | 5.300 | 5.800 | 5.000 | 5.700 | 59,260 | +0.70(+14.00%) |
Jul 04, 2002 | 5.000 | 5.200 | 4.200 | 5.000 | 111,770 | +0.00(+0.00%) |
Jul 03, 2002 | 5.000 | 5.200 | 4.200 | 5.000 | 111,670 | +0.20(+4.17%) |
Jul 02, 2002 | 5.200 | 5.300 | 4.700 | 4.800 | 65,800 | -0.30(-5.88%) |