Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.525 | 8.165 | 7.235 | 7.920 | 1,602,266 | +0.39(+5.18%) |
Sep 27, 2002 | 7.840 | 8.215 | 7.450 | 7.530 | 1,365,600 | -0.36(-4.56%) |
Sep 26, 2002 | 7.870 | 8.065 | 7.555 | 7.890 | 1,910,200 | +0.13(+1.68%) |
Sep 25, 2002 | 7.215 | 7.925 | 6.880 | 7.760 | 1,475,200 | +0.84(+12.14%) |
Sep 24, 2002 | 6.255 | 7.180 | 6.220 | 6.920 | 1,810,366 | +0.25(+3.67%) |
Sep 23, 2002 | 7.305 | 7.310 | 6.575 | 6.675 | 2,943,612 | -0.73(-9.87%) |
Sep 20, 2002 | 8.125 | 8.255 | 7.375 | 7.406 | 2,149,420 | -0.64(-7.94%) |
Sep 19, 2002 | 8.350 | 8.475 | 8.030 | 8.045 | 1,035,664 | -0.42(-4.91%) |
Sep 18, 2002 | 8.000 | 8.615 | 7.750 | 8.460 | 1,328,200 | +0.32(+3.93%) |
Sep 17, 2002 | 8.505 | 8.960 | 8.120 | 8.140 | 1,279,000 | -0.07(-0.91%) |
Sep 16, 2002 | 8.350 | 8.645 | 8.075 | 8.215 | 770,384 | -0.25(-2.94%) |
Sep 13, 2002 | 7.805 | 8.485 | 7.800 | 8.464 | 1,268,298 | +0.47(+5.93%) |
Sep 12, 2002 | 8.285 | 8.460 | 7.961 | 7.990 | 1,009,844 | -0.31(-3.73%) |
Sep 11, 2002 | 8.255 | 8.795 | 8.220 | 8.300 | 979,200 | +0.10(+1.16%) |
Sep 10, 2002 | 8.215 | 8.500 | 7.915 | 8.205 | 985,534 | -0.02(-0.24%) |
Sep 09, 2002 | 8.000 | 8.445 | 7.775 | 8.225 | 1,228,724 | +0.13(+1.67%) |
Sep 06, 2002 | 7.805 | 8.275 | 7.800 | 8.090 | 1,007,496 | +0.39(+5.13%) |
Sep 05, 2002 | 8.135 | 8.135 | 7.610 | 7.695 | 942,400 | -0.61(-7.34%) |
Sep 04, 2002 | 7.895 | 8.390 | 7.750 | 8.305 | 1,723,462 | +0.35(+4.40%) |
Sep 03, 2002 | 8.515 | 8.570 | 7.905 | 7.955 | 1,493,174 | -0.63(-7.34%) |
Aug 30, 2002 | 9.280 | 9.325 | 8.580 | 8.585 | 1,240,926 | -0.88(-9.30%) |
Aug 29, 2002 | 8.995 | 9.550 | 8.850 | 9.465 | 1,084,828 | +0.40(+4.47%) |
Aug 28, 2002 | 9.000 | 9.400 | 8.700 | 9.060 | 1,713,358 | -0.03(-0.28%) |
Aug 27, 2002 | 10.00 | 10.29 | 8.905 | 9.085 | 2,591,236 | -1.14(-11.11%) |
Aug 26, 2002 | 10.48 | 10.63 | 9.760 | 10.22 | 1,451,912 | -0.20(-1.96%) |
Aug 23, 2002 | 11.22 | 11.24 | 9.825 | 10.43 | 4,344,654 | -0.82(-7.33%) |
Aug 22, 2002 | 11.03 | 11.77 | 10.12 | 11.25 | 6,321,118 | -0.64(-5.42%) |
Aug 21, 2002 | 12.30 | 12.35 | 11.65 | 11.89 | 1,547,172 | -0.16(-1.33%) |
Aug 20, 2002 | 11.95 | 12.42 | 11.82 | 12.05 | 974,400 | -0.29(-2.35%) |
Aug 16, 2002 | 12.15 | 12.66 | 12.05 | 12.35 | 692,582 | +0.06(+0.52%) |
Aug 15, 2002 | 12.75 | 13.10 | 12.13 | 12.28 | 1,620,952 | -0.60(-4.69%) |
Aug 14, 2002 | 11.68 | 12.95 | 11.31 | 12.88 | 1,768,000 | +1.36(+11.75%) |
Aug 13, 2002 | 12.73 | 12.91 | 11.51 | 11.53 | 1,786,130 | -1.44(-11.07%) |
Aug 12, 2002 | 12.45 | 13.00 | 12.10 | 12.96 | 1,123,202 | +2.22(+20.66%) |
Aug 07, 2002 | 10.96 | 11.31 | 10.30 | 10.74 | 1,263,800 | -0.19(-1.69%) |
Aug 06, 2002 | 9.765 | 10.94 | 9.760 | 10.93 | 1,559,400 | +1.30(+13.50%) |
Aug 05, 2002 | 10.59 | 10.88 | 9.630 | 9.630 | 1,420,914 | -0.96(-9.02%) |
Aug 02, 2002 | 11.19 | 11.88 | 10.43 | 10.59 | 1,542,194 | -0.84(-7.35%) |
Aug 01, 2002 | 11.53 | 11.68 | 11.03 | 11.43 | 1,150,800 | -0.15(-1.30%) |
Jul 31, 2002 | 11.56 | 12.14 | 11.26 | 11.57 | 1,319,000 | +0.04(+0.30%) |
Jul 30, 2002 | 10.96 | 12.10 | 10.63 | 11.54 | 2,255,316 | +0.70(+6.46%) |
Jul 29, 2002 | 10.07 | 10.96 | 10.06 | 10.84 | 1,715,298 | +0.87(+8.67%) |
Jul 26, 2002 | 9.770 | 10.17 | 9.390 | 9.975 | 765,984 | +0.11(+1.12%) |
Jul 25, 2002 | 9.635 | 10.82 | 9.560 | 9.865 | 1,458,712 | +0.30(+3.19%) |
Jul 24, 2002 | 9.020 | 9.675 | 8.550 | 9.560 | 1,811,600 | +0.44(+4.77%) |
Jul 23, 2002 | 9.700 | 9.700 | 9.005 | 9.125 | 2,478,228 | -0.24(-2.56%) |
Jul 22, 2002 | 9.450 | 9.715 | 8.965 | 9.365 | 152,700,000 | -0.00(-0.05%) |
Jul 19, 2002 | 9.665 | 9.775 | 9.055 | 9.370 | 1,499,600 | -1.11(-10.59%) |
Jul 17, 2002 | 10.53 | 11.00 | 9.990 | 10.48 | 2,001,000 | +1.24(+13.42%) |
Jul 12, 2002 | 9.035 | 9.615 | 8.525 | 9.240 | 1,441,600 | +0.40(+4.52%) |
Jul 11, 2002 | 8.430 | 8.900 | 8.000 | 8.840 | 1,407,600 | +0.56(+6.76%) |
Jul 10, 2002 | 9.065 | 9.120 | 8.260 | 8.280 | 1,099,800 | -0.52(-5.86%) |
Jul 09, 2002 | 9.095 | 9.095 | 8.795 | 8.795 | 1,264,200 | -0.30(-3.30%) |
Jul 08, 2002 | 9.110 | 9.525 | 8.710 | 9.095 | 1,151,600 | -0.01(-0.16%) |
Jul 05, 2002 | 9.055 | 9.285 | 8.755 | 9.110 | 391,000 | +0.23(+2.58%) |
Jul 04, 2002 | 8.795 | 8.945 | 8.410 | 8.880 | 1,245,000 | +0.00(+0.00%) |
Jul 03, 2002 | 8.795 | 8.945 | 8.410 | 8.880 | 1,244,400 | +0.18(+2.07%) |
Jul 02, 2002 | 9.005 | 9.260 | 8.550 | 8.700 | 1,686,200 | -0.37(-4.03%) |