Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.838 | 7.864 | 7.458 | 7.691 | 2,150,612 | -0.23(-2.91%) |
Sep 27, 2002 | 7.977 | 8.357 | 7.804 | 7.922 | 2,040,377 | -0.16(-1.96%) |
Sep 26, 2002 | 8.582 | 8.582 | 8.003 | 8.080 | 2,028,227 | -0.35(-4.10%) |
Sep 25, 2002 | 8.132 | 8.633 | 8.054 | 8.426 | 3,566,061 | +0.44(+5.52%) |
Sep 24, 2002 | 7.562 | 8.072 | 7.441 | 7.985 | 8,183,368 | +0.13(+1.65%) |
Sep 23, 2002 | 7.821 | 8.003 | 7.735 | 7.856 | 3,659,885 | -0.16(-2.05%) |
Sep 20, 2002 | 8.158 | 8.193 | 7.847 | 8.020 | 3,153,838 | +0.29(+3.69%) |
Sep 19, 2002 | 8.486 | 8.633 | 7.709 | 7.735 | 8,372,108 | -0.90(-10.41%) |
Sep 18, 2002 | 8.685 | 8.901 | 8.512 | 8.633 | 2,206,262 | -0.06(-0.70%) |
Sep 17, 2002 | 9.109 | 9.325 | 8.685 | 8.694 | 2,844,934 | -0.16(-1.85%) |
Sep 16, 2002 | 9.247 | 9.333 | 8.815 | 8.858 | 2,060,851 | -0.43(-4.65%) |
Sep 13, 2002 | 9.515 | 9.826 | 9.256 | 9.290 | 2,186,430 | -0.30(-3.15%) |
Sep 12, 2002 | 9.886 | 9.895 | 9.506 | 9.593 | 1,286,397 | -0.52(-5.13%) |
Sep 11, 2002 | 10.08 | 10.42 | 10.05 | 10.11 | 1,074,747 | +0.12(+1.21%) |
Sep 10, 2002 | 9.264 | 10.09 | 9.264 | 9.990 | 232,723,136 | +0.69(+7.44%) |
Sep 09, 2002 | 9.195 | 9.403 | 8.927 | 9.299 | 2,541,762 | -0.20(-2.09%) |
Sep 06, 2002 | 9.186 | 9.558 | 9.186 | 9.498 | 2,552,294 | +0.66(+7.43%) |
Sep 05, 2002 | 9.273 | 9.385 | 8.815 | 8.841 | 1,668,936 | -0.70(-7.34%) |
Sep 04, 2002 | 9.480 | 9.549 | 8.858 | 9.541 | 2,950,047 | +0.07(+0.73%) |
Sep 03, 2002 | 9.938 | 9.946 | 9.342 | 9.472 | 1,957,873 | -0.58(-5.76%) |
Aug 30, 2002 | 9.852 | 10.33 | 9.809 | 10.05 | 2,316,354 | -0.28(-2.68%) |
Aug 29, 2002 | 9.636 | 10.60 | 9.541 | 10.33 | 2,972,929 | +0.03(+0.25%) |
Aug 28, 2002 | 10.88 | 10.90 | 10.30 | 10.30 | 2,570,924 | -0.72(-6.51%) |
Aug 27, 2002 | 12.00 | 12.00 | 10.96 | 11.02 | 2,279,455 | -0.93(-7.81%) |
Aug 26, 2002 | 11.88 | 11.96 | 11.35 | 11.95 | 1,681,086 | +0.20(+1.69%) |
Aug 23, 2002 | 12.49 | 12.50 | 11.74 | 11.75 | 2,049,818 | -0.85(-6.72%) |
Aug 22, 2002 | 12.45 | 13.05 | 12.43 | 12.60 | 1,999,877 | -0.02(-0.14%) |
Aug 21, 2002 | 12.42 | 12.78 | 12.19 | 12.62 | 3,037,481 | +0.45(+3.69%) |
Aug 20, 2002 | 12.86 | 12.96 | 12.15 | 12.17 | 2,015,035 | -0.14(-1.12%) |
Aug 16, 2002 | 11.10 | 12.42 | 11.02 | 12.31 | 3,082,949 | +1.15(+10.30%) |
Aug 15, 2002 | 11.07 | 11.45 | 10.52 | 11.16 | 3,620,246 | +0.11(+1.02%) |
Aug 14, 2002 | 10.47 | 11.08 | 10.20 | 11.04 | 3,723,084 | +0.53(+5.01%) |
Aug 13, 2002 | 10.57 | 11.19 | 10.42 | 10.52 | 2,988,812 | -0.20(-1.86%) |
Aug 12, 2002 | 10.67 | 10.87 | 10.42 | 10.72 | 1,599,855 | +0.58(+5.71%) |
Aug 07, 2002 | 10.67 | 10.90 | 9.696 | 10.14 | 2,477,543 | -0.21(-2.00%) |
Aug 06, 2002 | 9.757 | 10.66 | 9.757 | 10.34 | 2,666,503 | +0.77(+8.03%) |
Aug 05, 2002 | 10.10 | 10.10 | 9.524 | 9.575 | 2,220,543 | -0.50(-4.97%) |
Aug 02, 2002 | 10.34 | 10.43 | 9.938 | 10.08 | 4,077,630 | -0.41(-3.95%) |
Aug 01, 2002 | 10.54 | 11.14 | 10.34 | 10.49 | 5,078,045 | -0.14(-1.30%) |
Jul 31, 2002 | 11.41 | 11.49 | 10.60 | 10.63 | 2,372,822 | -1.00(-8.62%) |
Jul 30, 2002 | 10.76 | 11.67 | 10.70 | 11.63 | 3,606,213 | +0.62(+5.65%) |
Jul 29, 2002 | 10.40 | 11.06 | 10.33 | 11.01 | 2,982,517 | +0.98(+9.73%) |
Jul 26, 2002 | 10.80 | 10.80 | 9.835 | 10.03 | 3,665,458 | -0.22(-2.11%) |
Jul 25, 2002 | 11.84 | 11.84 | 10.06 | 10.25 | 7,140,922 | -1.70(-14.24%) |
Jul 24, 2002 | 11.84 | 12.27 | 10.89 | 11.95 | 5,018,035 | -0.10(-0.86%) |
Jul 23, 2002 | 13.05 | 13.14 | 11.87 | 12.06 | 4,422,575 | -1.25(-9.42%) |
Jul 22, 2002 | 13.75 | 14.01 | 13.08 | 13.31 | 2,792,832 | -0.49(-3.57%) |
Jul 19, 2002 | 13.38 | 14.02 | 13.19 | 13.80 | 2,524,638 | -0.42(-2.98%) |
Jul 17, 2002 | 14.78 | 15.33 | 13.62 | 14.22 | 3,827,689 | -0.48(-3.23%) |
Jul 12, 2002 | 14.75 | 15.07 | 14.27 | 14.70 | 1,904,182 | +0.16(+1.13%) |
Jul 11, 2002 | 13.46 | 14.55 | 13.23 | 14.54 | 2,908,460 | +1.05(+7.82%) |
Jul 10, 2002 | 14.31 | 14.41 | 13.46 | 13.48 | 2,460,417 | -0.68(-4.82%) |
Jul 09, 2002 | 15.22 | 14.75 | 14.17 | 14.16 | 1,921,423 | -1.05(-6.93%) |
Jul 08, 2002 | 15.81 | 16.07 | 15.05 | 15.22 | 1,786,386 | -0.59(-3.72%) |
Jul 05, 2002 | 14.59 | 16.07 | 14.59 | 15.81 | 1,732,000 | +1.25(+8.61%) |
Jul 04, 2002 | 13.61 | 14.56 | 13.55 | 14.55 | 2,494,321 | +0.00(+0.00%) |
Jul 03, 2002 | 13.61 | 14.56 | 13.55 | 14.55 | 2,487,841 | +0.86(+6.25%) |
Jul 02, 2002 | 14.38 | 14.44 | 13.62 | 13.70 | 2,943,174 | -0.87(-5.99%) |