Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.149 | 9.299 | 9.007 | 9.224 | 20,251 | +0.02(+0.24%) |
Sep 27, 2002 | 9.532 | 9.532 | 9.202 | 9.202 | 6,395 | -0.33(-3.46%) |
Sep 26, 2002 | 9.374 | 9.532 | 9.284 | 9.532 | 193,988 | +0.25(+2.67%) |
Sep 25, 2002 | 9.337 | 9.337 | 9.044 | 9.284 | 231,693 | +0.20(+2.15%) |
Sep 24, 2002 | 9.014 | 9.134 | 9.014 | 9.089 | 83,937 | -0.22(-2.34%) |
Sep 23, 2002 | 9.292 | 9.307 | 8.932 | 9.307 | 33,841 | +0.04(+0.40%) |
Sep 20, 2002 | 9.157 | 9.374 | 9.119 | 9.269 | 129,236 | +0.11(+1.23%) |
Sep 19, 2002 | 9.682 | 9.682 | 9.082 | 9.157 | 229,695 | -0.53(-5.50%) |
Sep 18, 2002 | 9.757 | 9.772 | 9.607 | 9.690 | 61,420 | -0.18(-1.83%) |
Sep 17, 2002 | 10.31 | 10.31 | 9.870 | 9.870 | 69,281 | -0.21(-2.08%) |
Sep 16, 2002 | 10.30 | 10.30 | 10.08 | 10.08 | 12,790 | -0.13(-1.25%) |
Sep 13, 2002 | 10.15 | 10.21 | 10.15 | 10.21 | 25,980 | -0.07(-0.66%) |
Sep 12, 2002 | 10.38 | 10.38 | 10.17 | 10.28 | 5,329 | -0.04(-0.36%) |
Sep 11, 2002 | 10.38 | 10.38 | 10.25 | 10.31 | 7,061 | +0.07(+0.66%) |
Sep 10, 2002 | 10.16 | 10.36 | 10.16 | 10.25 | 136,165 | +0.10(+0.96%) |
Sep 09, 2002 | 9.877 | 10.15 | 9.772 | 10.15 | 20,251 | +0.11(+1.05%) |
Sep 06, 2002 | 9.982 | 10.04 | 9.885 | 10.04 | 16,654 | +0.14(+1.44%) |
Sep 05, 2002 | 10.02 | 10.05 | 9.795 | 9.900 | 306,571 | -0.14(-1.42%) |
Sep 04, 2002 | 9.952 | 10.05 | 9.877 | 10.04 | 170,406 | +0.10(+0.98%) |
Sep 03, 2002 | 10.25 | 10.25 | 9.945 | 9.945 | 27,579 | -0.27(-2.64%) |
Aug 30, 2002 | 10.25 | 10.39 | 10.22 | 10.22 | 20,784 | +0.04(+0.37%) |
Aug 29, 2002 | 9.975 | 10.31 | 9.795 | 10.18 | 103,522 | +0.02(+0.15%) |
Aug 28, 2002 | 9.982 | 10.16 | 9.982 | 10.16 | 5,995 | -0.08(-0.81%) |
Aug 27, 2002 | 10.54 | 10.54 | 10.13 | 10.25 | 8,393 | -0.20(-1.87%) |
Aug 26, 2002 | 10.14 | 10.47 | 10.13 | 10.44 | 257,541 | +0.21(+2.05%) |
Aug 23, 2002 | 10.22 | 10.39 | 10.22 | 10.23 | 8,127 | -0.10(-0.95%) |
Aug 22, 2002 | 10.49 | 10.50 | 10.32 | 10.33 | 121,642 | -0.12(-1.15%) |
Aug 21, 2002 | 10.69 | 10.69 | 10.45 | 10.45 | 111,650 | +0.08(+0.72%) |
Aug 20, 2002 | 10.40 | 10.43 | 10.35 | 10.37 | 6,928 | -0.03(-0.29%) |
Aug 16, 2002 | 10.06 | 10.50 | 10.06 | 10.40 | 17,320 | +0.38(+3.82%) |
Aug 15, 2002 | 9.990 | 10.21 | 9.990 | 10.02 | 83,804 | +0.03(+0.30%) |
Aug 14, 2002 | 9.795 | 10.13 | 9.570 | 9.990 | 116,046 | +0.20(+1.99%) |
Aug 13, 2002 | 9.825 | 9.945 | 9.757 | 9.795 | 13,323 | -0.01(-0.08%) |
Aug 12, 2002 | 9.817 | 9.945 | 9.690 | 9.802 | 27,046 | -0.05(-0.53%) |
Aug 07, 2002 | 9.720 | 9.870 | 9.570 | 9.855 | 267,800 | +0.25(+2.58%) |
Aug 06, 2002 | 9.457 | 9.607 | 9.322 | 9.607 | 255,276 | +0.52(+5.70%) |
Aug 05, 2002 | 9.269 | 9.344 | 9.082 | 9.089 | 98,060 | -0.22(-2.34%) |
Aug 02, 2002 | 9.465 | 9.637 | 9.307 | 9.307 | 61,687 | -0.29(-2.97%) |
Aug 01, 2002 | 10.01 | 10.01 | 9.457 | 9.592 | 1,399,355 | -0.32(-3.18%) |
Jul 31, 2002 | 10.12 | 10.12 | 9.795 | 9.907 | 711,469 | -0.26(-2.51%) |
Jul 30, 2002 | 10.28 | 10.28 | 10.02 | 10.16 | 368,658 | -0.16(-1.53%) |
Jul 29, 2002 | 10.01 | 10.43 | 9.997 | 10.32 | 262,870 | +0.48(+4.88%) |
Jul 26, 2002 | 9.877 | 9.982 | 9.765 | 9.840 | 49,429 | -0.14(-1.43%) |
Jul 25, 2002 | 10.06 | 10.21 | 9.945 | 9.982 | 543,061 | -0.23(-2.28%) |
Jul 24, 2002 | 9.832 | 10.36 | 9.577 | 10.22 | 124,706 | +0.09(+0.89%) |
Jul 23, 2002 | 10.54 | 10.55 | 10.06 | 10.13 | 356,800 | -0.16(-1.53%) |
Jul 22, 2002 | 10.84 | 10.84 | 10.28 | 10.28 | 14,122 | -0.56(-5.19%) |
Jul 19, 2002 | 10.74 | 10.92 | 10.70 | 10.85 | 51,428 | -0.02(-0.21%) |
Jul 17, 2002 | 10.94 | 10.94 | 10.73 | 10.87 | 137,230 | +0.11(+0.98%) |
Jul 12, 2002 | 10.70 | 10.99 | 10.70 | 10.76 | 4,130 | -0.02(-0.21%) |
Jul 11, 2002 | 10.52 | 10.85 | 10.51 | 10.79 | 249,147 | +0.09(+0.84%) |
Jul 10, 2002 | 10.83 | 10.85 | 10.70 | 10.70 | 42,368 | +0.00(+0.00%) |
Jul 09, 2002 | 10.82 | 11.03 | 10.66 | 10.70 | 155,217 | -0.12(-1.11%) |
Jul 08, 2002 | 10.74 | 10.82 | 10.70 | 10.82 | 6,528 | +0.08(+0.77%) |
Jul 05, 2002 | 10.80 | 10.80 | 10.70 | 10.73 | 267,666 | +0.08(+0.70%) |
Jul 04, 2002 | 10.55 | 10.66 | 10.17 | 10.66 | 13,936,266 | +0.00(+0.00%) |
Jul 03, 2002 | 10.55 | 10.66 | 10.17 | 10.66 | 177,867 | +0.26(+2.45%) |
Jul 02, 2002 | 10.65 | 10.65 | 10.29 | 10.40 | 350,005 | -0.26(-2.39%) |