Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.741 | 9.944 | 9.550 | 9.839 | 1,832,838 | +0.20(+2.10%) |
Sep 27, 2002 | 9.679 | 9.784 | 9.415 | 9.636 | 1,599,015 | +0.02(+0.19%) |
Sep 26, 2002 | 9.526 | 9.643 | 9.065 | 9.618 | 2,244,511 | -0.27(-2.73%) |
Sep 25, 2002 | 10.23 | 10.26 | 9.686 | 9.888 | 1,443,946 | -0.47(-4.51%) |
Sep 24, 2002 | 10.26 | 10.36 | 10.05 | 10.36 | 1,313,610 | +0.30(+2.99%) |
Sep 23, 2002 | 10.08 | 10.20 | 10.04 | 10.05 | 1,125,347 | -0.09(-0.85%) |
Sep 20, 2002 | 10.14 | 10.26 | 10.09 | 10.14 | 782,178 | -0.07(-0.66%) |
Sep 19, 2002 | 10.14 | 10.23 | 9.962 | 10.21 | 1,005,587 | +0.16(+1.59%) |
Sep 18, 2002 | 10.08 | 10.35 | 9.901 | 10.05 | 1,620,656 | -0.03(-0.30%) |
Sep 17, 2002 | 9.895 | 10.19 | 9.833 | 10.08 | 1,345,990 | -0.25(-2.38%) |
Sep 16, 2002 | 10.09 | 10.42 | 9.950 | 10.32 | 809,189 | +0.09(+0.84%) |
Sep 13, 2002 | 10.19 | 10.24 | 9.833 | 10.24 | 1,009,981 | +0.05(+0.48%) |
Sep 12, 2002 | 9.833 | 10.21 | 9.833 | 10.19 | 1,697,783 | +0.43(+4.41%) |
Sep 11, 2002 | 9.403 | 9.802 | 9.341 | 9.759 | 748,495 | +0.22(+2.32%) |
Sep 10, 2002 | 9.833 | 9.895 | 9.526 | 9.538 | 1,311,820 | -0.50(-4.96%) |
Sep 09, 2002 | 9.882 | 10.10 | 9.858 | 10.04 | 1,926,563 | +0.31(+3.16%) |
Sep 06, 2002 | 9.575 | 9.747 | 9.354 | 9.729 | 227,803 | +0.15(+1.60%) |
Sep 05, 2002 | 9.495 | 9.655 | 9.311 | 9.575 | 1,416,609 | +0.20(+2.16%) |
Sep 04, 2002 | 9.329 | 9.372 | 9.065 | 9.372 | 889,082 | -0.02(-0.20%) |
Sep 03, 2002 | 9.341 | 9.446 | 9.212 | 9.391 | 776,645 | +0.25(+2.69%) |
Aug 30, 2002 | 9.556 | 9.556 | 9.145 | 9.145 | 1,285,460 | -0.45(-4.68%) |
Aug 29, 2002 | 9.126 | 9.643 | 8.960 | 9.593 | 1,481,045 | +0.74(+8.33%) |
Aug 28, 2002 | 8.942 | 9.003 | 8.696 | 8.856 | 1,150,080 | +0.12(+1.34%) |
Aug 27, 2002 | 8.352 | 8.942 | 8.297 | 8.739 | 891,523 | +0.39(+4.64%) |
Aug 26, 2002 | 7.959 | 8.358 | 7.928 | 8.352 | 863,861 | +0.55(+7.01%) |
Aug 23, 2002 | 8.161 | 8.278 | 7.805 | 7.805 | 583,826 | -0.37(-4.51%) |
Aug 22, 2002 | 7.989 | 8.229 | 7.866 | 8.174 | 467,809 | +0.13(+1.60%) |
Aug 21, 2002 | 8.008 | 8.100 | 7.811 | 8.045 | 769,811 | +0.04(+0.54%) |
Aug 20, 2002 | 8.082 | 8.223 | 7.959 | 8.002 | 679,178 | -0.30(-3.63%) |
Aug 16, 2002 | 8.364 | 8.481 | 8.217 | 8.303 | 760,862 | -0.12(-1.46%) |
Aug 15, 2002 | 8.174 | 8.456 | 7.916 | 8.426 | 914,141 | +0.42(+5.22%) |
Aug 14, 2002 | 8.407 | 8.512 | 7.762 | 8.008 | 997,614 | -0.30(-3.62%) |
Aug 13, 2002 | 8.063 | 8.346 | 7.983 | 8.309 | 731,247 | +0.17(+2.11%) |
Aug 12, 2002 | 8.512 | 8.512 | 7.995 | 8.137 | 325,433 | +0.34(+4.42%) |
Aug 07, 2002 | 8.051 | 8.082 | 7.713 | 7.793 | 1,289,202 | +0.11(+1.44%) |
Aug 06, 2002 | 7.430 | 7.836 | 7.190 | 7.682 | 1,164,399 | +0.48(+6.66%) |
Aug 05, 2002 | 7.959 | 7.989 | 7.190 | 7.203 | 1,851,713 | -0.31(-4.17%) |
Aug 02, 2002 | 7.430 | 7.571 | 7.233 | 7.516 | 945,382 | +0.36(+5.07%) |
Aug 01, 2002 | 6.607 | 7.190 | 6.607 | 7.154 | 1,226,556 | +0.06(+0.87%) |
Jul 31, 2002 | 7.406 | 7.436 | 6.988 | 7.092 | 1,277,161 | -0.26(-3.51%) |
Jul 30, 2002 | 7.221 | 7.350 | 7.141 | 7.350 | 1,157,239 | +0.38(+5.47%) |
Jul 29, 2002 | 6.355 | 6.988 | 6.238 | 6.969 | 1,346,641 | +0.76(+12.17%) |
Jul 26, 2002 | 7.197 | 7.197 | 6.176 | 6.213 | 2,807,673 | -0.98(-13.66%) |
Jul 25, 2002 | 7.651 | 7.836 | 7.190 | 7.197 | 1,314,423 | -0.52(-6.69%) |
Jul 24, 2002 | 7.068 | 7.756 | 6.115 | 7.713 | 2,573,361 | +0.46(+6.36%) |
Jul 23, 2002 | 8.082 | 8.082 | 7.098 | 7.252 | 2,865,437 | -0.89(-10.94%) |
Jul 22, 2002 | 8.733 | 8.733 | 8.026 | 8.143 | 1,591,204 | -0.61(-7.02%) |
Jul 19, 2002 | 8.973 | 8.973 | 8.585 | 8.758 | 1,555,569 | +0.25(+2.89%) |
Jul 17, 2002 | 8.825 | 8.856 | 8.456 | 8.512 | 1,773,609 | -0.72(-7.79%) |
Jul 12, 2002 | 9.157 | 9.341 | 9.065 | 9.231 | 1,137,551 | -0.04(-0.46%) |
Jul 11, 2002 | 9.618 | 9.882 | 9.200 | 9.274 | 1,449,315 | -0.33(-3.39%) |
Jul 10, 2002 | 9.477 | 9.679 | 9.145 | 9.600 | 1,379,185 | +0.06(+0.64%) |
Jul 09, 2002 | 9.188 | 9.618 | 9.163 | 9.538 | 1,279,928 | +0.55(+6.16%) |
Jul 08, 2002 | 8.635 | 9.016 | 8.530 | 8.985 | 986,387 | +0.57(+6.79%) |
Jul 05, 2002 | 8.573 | 8.653 | 8.413 | 8.413 | 366,274 | -0.20(-2.28%) |
Jul 04, 2002 | 8.616 | 8.788 | 8.487 | 8.610 | 1,261,703 | +0.00(+0.00%) |
Jul 03, 2002 | 8.616 | 8.788 | 8.487 | 8.610 | 1,261,703 | -0.07(-0.78%) |
Jul 02, 2002 | 9.292 | 9.323 | 8.665 | 8.678 | 1,023,486 | -0.73(-7.71%) |