Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.398 | 9.461 | 9.252 | 9.394 | 163,474 | +0.00(+0.00%) |
Sep 27, 2002 | 9.473 | 9.540 | 9.394 | 9.394 | 316,866 | -0.08(-0.88%) |
Sep 26, 2002 | 9.248 | 9.477 | 9.248 | 9.477 | 325,988 | +0.17(+1.79%) |
Sep 25, 2002 | 9.352 | 9.415 | 9.244 | 9.311 | 1,296,272 | -0.07(-0.71%) |
Sep 24, 2002 | 9.411 | 9.440 | 9.352 | 9.377 | 495,464 | -0.04(-0.44%) |
Sep 23, 2002 | 9.415 | 9.498 | 9.398 | 9.419 | 270,296 | +0.00(+0.04%) |
Sep 20, 2002 | 9.452 | 9.452 | 9.319 | 9.415 | 310,625 | +0.07(+0.71%) |
Sep 19, 2002 | 9.352 | 9.423 | 9.290 | 9.348 | 132,987 | -0.02(-0.22%) |
Sep 18, 2002 | 9.365 | 9.423 | 9.281 | 9.369 | 178,117 | +0.01(+0.09%) |
Sep 17, 2002 | 9.344 | 9.369 | 9.294 | 9.361 | 1,389,172 | +0.03(+0.31%) |
Sep 16, 2002 | 9.277 | 9.369 | 9.277 | 9.331 | 215,565 | +0.01(+0.13%) |
Sep 13, 2002 | 9.165 | 9.331 | 9.165 | 9.319 | 173,556 | +0.12(+1.36%) |
Sep 12, 2002 | 9.206 | 9.227 | 9.115 | 9.194 | 678,142 | -0.03(-0.36%) |
Sep 11, 2002 | 9.248 | 9.265 | 9.206 | 9.227 | 99,380 | +0.04(+0.45%) |
Sep 10, 2002 | 9.269 | 9.277 | 9.181 | 9.186 | 196,841 | -0.08(-0.90%) |
Sep 09, 2002 | 9.290 | 9.331 | 9.227 | 9.269 | 118,584 | -0.04(-0.45%) |
Sep 06, 2002 | 9.290 | 9.402 | 9.269 | 9.311 | 121,225 | +0.04(+0.45%) |
Sep 05, 2002 | 9.423 | 9.423 | 9.248 | 9.269 | 181,958 | -0.17(-1.77%) |
Sep 04, 2002 | 9.306 | 9.436 | 9.298 | 9.436 | 709,109 | +0.12(+1.34%) |
Sep 03, 2002 | 9.390 | 9.406 | 9.311 | 9.311 | 247,492 | -0.12(-1.28%) |
Aug 30, 2002 | 9.436 | 9.602 | 9.431 | 9.431 | 201,882 | -0.07(-0.70%) |
Aug 29, 2002 | 9.436 | 9.540 | 9.381 | 9.498 | 72,015 | +0.08(+0.88%) |
Aug 28, 2002 | 9.373 | 9.548 | 9.340 | 9.415 | 147,391 | +0.04(+0.44%) |
Aug 27, 2002 | 9.415 | 9.486 | 9.331 | 9.373 | 172,356 | -0.05(-0.53%) |
Aug 26, 2002 | 9.219 | 9.423 | 9.165 | 9.423 | 177,397 | +0.21(+2.26%) |
Aug 23, 2002 | 9.202 | 9.302 | 9.152 | 9.215 | 24,005 | +0.05(+0.59%) |
Aug 22, 2002 | 9.290 | 9.373 | 9.127 | 9.161 | 151,471 | -0.08(-0.86%) |
Aug 21, 2002 | 9.152 | 9.240 | 9.098 | 9.240 | 216,045 | +0.09(+0.96%) |
Aug 20, 2002 | 9.311 | 9.311 | 9.127 | 9.152 | 1,210,094 | -0.24(-2.57%) |
Aug 16, 2002 | 9.286 | 9.456 | 9.273 | 9.394 | 143,550 | +0.10(+1.12%) |
Aug 15, 2002 | 9.373 | 9.394 | 9.181 | 9.290 | 48,010 | -0.12(-1.28%) |
Aug 14, 2002 | 9.165 | 9.331 | 9.086 | 9.411 | 143,550 | +0.27(+2.92%) |
Aug 13, 2002 | 9.327 | 9.415 | 9.131 | 9.144 | 187,959 | -0.19(-2.01%) |
Aug 12, 2002 | 9.123 | 9.331 | 9.019 | 9.331 | 210,524 | +0.05(+0.49%) |
Aug 07, 2002 | 9.061 | 9.302 | 8.998 | 9.286 | 231,408 | +0.25(+2.72%) |
Aug 06, 2002 | 9.056 | 9.144 | 8.973 | 9.040 | 211,244 | +0.03(+0.37%) |
Aug 05, 2002 | 9.165 | 9.223 | 8.998 | 9.006 | 130,587 | -0.20(-2.17%) |
Aug 02, 2002 | 9.540 | 9.573 | 9.206 | 9.206 | 204,042 | -0.28(-2.99%) |
Aug 01, 2002 | 9.581 | 9.598 | 9.411 | 9.490 | 240,290 | -0.09(-0.96%) |
Jul 31, 2002 | 9.415 | 9.644 | 9.415 | 9.581 | 424,409 | +0.13(+1.41%) |
Jul 30, 2002 | 9.519 | 9.706 | 9.294 | 9.448 | 475,540 | -0.12(-1.31%) |
Jul 29, 2002 | 9.161 | 9.623 | 9.161 | 9.573 | 500,505 | +0.41(+4.45%) |
Jul 26, 2002 | 8.790 | 9.165 | 8.790 | 9.165 | 322,387 | +0.42(+4.76%) |
Jul 25, 2002 | 8.436 | 8.852 | 8.311 | 8.748 | 529,071 | +0.25(+2.94%) |
Jul 24, 2002 | 8.332 | 8.582 | 7.957 | 8.498 | 585,003 | -0.03(-0.29%) |
Jul 23, 2002 | 8.831 | 8.852 | 8.457 | 8.523 | 828,894 | -0.29(-3.26%) |
Jul 22, 2002 | 8.748 | 9.040 | 8.573 | 8.811 | 568,439 | -0.06(-0.70%) |
Jul 19, 2002 | 9.206 | 9.269 | 8.873 | 8.873 | 485,142 | -0.65(-6.78%) |
Jul 17, 2002 | 9.744 | 9.810 | 9.456 | 9.519 | 347,113 | +0.15(+1.56%) |
Jul 12, 2002 | 9.415 | 9.623 | 9.269 | 9.373 | 207,883 | -0.04(-0.44%) |
Jul 11, 2002 | 9.665 | 9.723 | 9.269 | 9.415 | 238,850 | -0.25(-2.59%) |
Jul 10, 2002 | 9.869 | 9.869 | 9.665 | 9.665 | 241,970 | -0.20(-2.07%) |
Jul 09, 2002 | 9.873 | 9.906 | 9.790 | 9.869 | 310,625 | +0.05(+0.51%) |
Jul 08, 2002 | 10.16 | 10.21 | 9.727 | 9.819 | 397,763 | -0.32(-3.20%) |
Jul 05, 2002 | 10.09 | 10.20 | 10.06 | 10.14 | 293,101 | +0.02(+0.21%) |
Jul 04, 2002 | 10.21 | 10.23 | 9.998 | 10.12 | 265,735 | +0.00(+0.00%) |
Jul 03, 2002 | 10.21 | 10.23 | 9.998 | 10.12 | 265,735 | -0.15(-1.42%) |
Jul 02, 2002 | 10.41 | 10.47 | 10.19 | 10.27 | 263,575 | -0.40(-3.71%) |