Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.690 | 8.690 | 6.600 | 7.920 | 3,018 | -0.44(-5.26%) |
Sep 27, 2002 | 7.700 | 8.690 | 7.150 | 8.360 | 1,990 | -0.22(-2.56%) |
Sep 26, 2002 | 8.470 | 9.350 | 7.700 | 8.580 | 3,845 | +0.22(+2.63%) |
Sep 25, 2002 | 9.130 | 9.130 | 8.030 | 8.360 | 1,536 | -0.66(-7.32%) |
Sep 24, 2002 | 9.790 | 10.12 | 8.140 | 9.020 | 1,881 | -0.76(-7.76%) |
Sep 23, 2002 | 9.460 | 9.900 | 8.140 | 9.779 | 3,563 | +0.98(+11.12%) |
Sep 20, 2002 | 8.470 | 8.800 | 8.470 | 8.800 | 363 | +0.01(+0.13%) |
Sep 19, 2002 | 8.690 | 9.559 | 8.250 | 8.789 | 700 | +0.00(+0.00%) |
Sep 18, 2002 | 9.350 | 9.680 | 8.470 | 8.789 | 1,781 | -0.89(-9.20%) |
Sep 16, 2002 | 9.680 | 9.680 | 9.350 | 9.680 | 954 | -0.22(-2.22%) |
Sep 13, 2002 | 10.67 | 10.77 | 9.350 | 9.900 | 55,454 | -0.66(-6.25%) |
Sep 12, 2002 | 10.34 | 10.88 | 9.900 | 10.56 | 390 | -0.55(-4.95%) |
Sep 11, 2002 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 11.11 | 11.76 | 11.11 | 11.11 | 681 | +0.12(+1.10%) |
Sep 09, 2002 | 10.45 | 11.33 | 10.23 | 10.99 | 240,909 | +0.44(+4.17%) |
Sep 06, 2002 | 10.56 | 11.00 | 10.34 | 10.55 | 436 | -0.66(-5.89%) |
Sep 05, 2002 | 12.65 | 12.76 | 9.900 | 11.21 | 5,472 | -0.67(-5.65%) |
Sep 04, 2002 | 11.88 | 12.10 | 11.55 | 11.88 | 2,581 | -0.11(-0.92%) |
Sep 03, 2002 | 9.680 | 12.65 | 9.570 | 11.99 | 14,072 | +2.42(+25.29%) |
Aug 30, 2002 | 9.020 | 10.01 | 9.020 | 9.570 | 2,600 | +0.77(+8.75%) |
Aug 29, 2002 | 7.590 | 8.800 | 7.480 | 8.800 | 381 | +1.10(+14.29%) |
Aug 28, 2002 | 8.360 | 8.360 | 7.370 | 7.700 | 1,727 | -0.65(-7.77%) |
Aug 27, 2002 | 6.710 | 10.12 | 6.600 | 8.349 | 5,490 | +0.65(+8.43%) |
Aug 26, 2002 | 8.250 | 8.250 | 6.490 | 7.700 | 1,018 | -0.87(-10.14%) |
Aug 23, 2002 | 8.690 | 8.800 | 7.260 | 8.569 | 5,218 | -0.67(-7.26%) |
Aug 22, 2002 | 9.350 | 9.669 | 9.240 | 9.240 | 972 | -0.11(-1.18%) |
Aug 21, 2002 | 8.800 | 9.350 | 8.800 | 9.350 | 1,354 | +0.55(+6.25%) |
Aug 20, 2002 | 8.789 | 8.800 | 8.789 | 8.800 | 18 | -0.32(-3.50%) |
Aug 16, 2002 | 9.020 | 9.460 | 8.701 | 9.119 | 527 | -0.23(-2.47%) |
Aug 15, 2002 | 9.900 | 10.12 | 8.250 | 9.350 | 2,272 | -1.10(-10.53%) |
Aug 14, 2002 | 10.66 | 11.22 | 10.45 | 10.45 | 245 | +0.00(+0.00%) |
Aug 13, 2002 | 11.10 | 11.10 | 10.45 | 10.45 | 409 | -0.65(-5.85%) |
Aug 12, 2002 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | +0.44(+4.13%) |
Aug 07, 2002 | 11.00 | 11.00 | 9.680 | 10.66 | 581 | -0.55(-4.91%) |
Aug 06, 2002 | 11.00 | 11.32 | 10.67 | 11.21 | 1,181 | +0.11(+0.99%) |
Aug 05, 2002 | 10.67 | 11.22 | 10.45 | 11.10 | 4,945 | +0.10(+0.90%) |
Aug 02, 2002 | 9.570 | 11.10 | 8.800 | 11.00 | 2,409 | +0.88(+8.70%) |
Aug 01, 2002 | 9.570 | 10.12 | 8.800 | 10.12 | 3,454 | -0.11(-1.08%) |
Jul 31, 2002 | 9.790 | 11.44 | 9.570 | 10.23 | 918 | -1.20(-10.49%) |
Jul 30, 2002 | 11.44 | 11.44 | 9.350 | 11.43 | 11,636 | +0.10(+0.87%) |
Jul 29, 2002 | 10.12 | 12.65 | 9.350 | 11.33 | 2,254 | -0.44(-3.74%) |
Jul 26, 2002 | 11.77 | 11.77 | 11.77 | 11.77 | 9 | +1.32(+12.63%) |
Jul 25, 2002 | 10.45 | 10.46 | 10.45 | 10.45 | 236 | -1.10(-9.52%) |
Jul 24, 2002 | 11.55 | 11.55 | 11.33 | 11.55 | 527 | +0.55(+5.00%) |
Jul 23, 2002 | 10.89 | 11.55 | 10.89 | 11.00 | 1,390 | +1.65(+17.65%) |
Jul 22, 2002 | 10.45 | 10.78 | 8.800 | 9.350 | 1,863 | -0.55(-5.56%) |
Jul 19, 2002 | 10.45 | 10.89 | 9.350 | 9.900 | 1,636 | -1.10(-10.00%) |
Jul 17, 2002 | 9.900 | 11.00 | 9.900 | 11.00 | 1,890 | -0.98(-8.17%) |
Jul 12, 2002 | 11.55 | 12.10 | 11.55 | 11.98 | 236 | -0.12(-1.00%) |
Jul 11, 2002 | 11.00 | 12.10 | 10.89 | 12.10 | 490 | -0.55(-4.35%) |
Jul 10, 2002 | 11.44 | 12.98 | 10.89 | 12.65 | 5,472 | +1.43(+12.75%) |
Jul 09, 2002 | 12.10 | 12.10 | 11.22 | 11.22 | 545 | -0.88(-7.27%) |
Jul 08, 2002 | 12.76 | 12.76 | 12.10 | 12.10 | 272 | -0.88(-6.78%) |
Jul 05, 2002 | 12.98 | 12.98 | 12.98 | 12.98 | 45 | +0.11(+0.85%) |
Jul 04, 2002 | 12.54 | 12.87 | 12.54 | 12.87 | 1,081 | +0.00(+0.00%) |
Jul 03, 2002 | 12.54 | 12.87 | 12.54 | 12.87 | 1,081 | +0.44(+3.54%) |
Jul 02, 2002 | 12.98 | 13.09 | 11.00 | 12.43 | 3,390 | -0.88(-6.61%) |