Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.590 | 8.723 | 8.340 | 8.606 | 1,236,071 | -0.05(-0.54%) |
Sep 27, 2002 | 8.865 | 9.008 | 8.653 | 8.653 | 980,471 | -0.23(-2.58%) |
Sep 26, 2002 | 8.822 | 9.072 | 8.736 | 8.882 | 1,457,164 | +0.07(+0.83%) |
Sep 25, 2002 | 8.507 | 8.889 | 8.507 | 8.809 | 1,374,505 | +0.39(+4.58%) |
Sep 24, 2002 | 8.487 | 8.590 | 8.347 | 8.424 | 1,591,384 | -0.31(-3.58%) |
Sep 23, 2002 | 8.673 | 8.839 | 8.546 | 8.736 | 1,130,340 | -0.07(-0.75%) |
Sep 20, 2002 | 8.812 | 8.856 | 8.656 | 8.802 | 1,547,447 | -0.01(-0.11%) |
Sep 19, 2002 | 8.497 | 8.922 | 8.473 | 8.812 | 2,397,309 | +0.31(+3.59%) |
Sep 18, 2002 | 8.264 | 8.556 | 7.998 | 8.507 | 3,352,501 | +0.16(+1.91%) |
Sep 17, 2002 | 8.875 | 8.902 | 8.347 | 8.347 | 2,500,031 | -0.53(-5.95%) |
Sep 16, 2002 | 8.789 | 8.919 | 8.706 | 8.875 | 615,126 | +0.11(+1.21%) |
Sep 13, 2002 | 8.739 | 8.839 | 8.590 | 8.769 | 941,950 | -0.01(-0.11%) |
Sep 12, 2002 | 8.939 | 8.968 | 8.726 | 8.779 | 13,783,174 | -0.23(-2.58%) |
Sep 11, 2002 | 9.221 | 9.221 | 8.972 | 9.012 | 629,170 | -0.08(-0.88%) |
Sep 10, 2002 | 9.228 | 9.228 | 9.008 | 9.091 | 1,180,297 | -0.13(-1.44%) |
Sep 09, 2002 | 9.198 | 9.291 | 8.988 | 9.224 | 934,727 | +0.01(+0.07%) |
Sep 06, 2002 | 8.806 | 9.251 | 8.806 | 9.218 | 2,243,026 | +0.52(+5.92%) |
Sep 05, 2002 | 8.889 | 8.889 | 8.570 | 8.703 | 2,240,016 | -0.24(-2.64%) |
Sep 04, 2002 | 8.895 | 8.988 | 8.769 | 8.939 | 1,818,496 | +0.11(+1.24%) |
Sep 03, 2002 | 9.105 | 9.105 | 8.789 | 8.829 | 2,000,466 | -0.38(-4.15%) |
Aug 30, 2002 | 9.214 | 9.301 | 9.138 | 9.211 | 1,025,813 | -0.01(-0.14%) |
Aug 29, 2002 | 18.79 | 9.337 | 9.151 | 9.224 | 1,697,717 | -0.17(-1.80%) |
Aug 28, 2002 | 9.371 | 9.537 | 9.331 | 9.394 | 1,171,670 | -0.16(-1.64%) |
Aug 27, 2002 | 9.636 | 9.779 | 9.430 | 9.550 | 1,462,982 | +0.01(+0.07%) |
Aug 26, 2002 | 9.836 | 9.869 | 9.357 | 9.543 | 1,485,252 | -0.21(-2.18%) |
Aug 23, 2002 | 9.789 | 9.935 | 9.736 | 9.756 | 960,408 | -0.04(-0.44%) |
Aug 22, 2002 | 9.869 | 9.882 | 9.686 | 9.799 | 1,132,347 | +0.01(+0.07%) |
Aug 21, 2002 | 9.969 | 9.985 | 9.696 | 9.793 | 2,068,078 | -0.14(-1.44%) |
Aug 20, 2002 | 10.05 | 10.07 | 9.856 | 9.935 | 2,674,377 | +0.23(+2.40%) |
Aug 16, 2002 | 9.929 | 9.929 | 9.590 | 9.703 | 1,040,860 | -0.23(-2.28%) |
Aug 15, 2002 | 9.769 | 9.942 | 9.636 | 9.929 | 1,359,859 | +0.27(+2.82%) |
Aug 14, 2002 | 9.248 | 9.656 | 9.072 | 9.656 | 1,016,183 | +0.41(+4.42%) |
Aug 13, 2002 | 9.593 | 9.597 | 9.244 | 9.248 | 866,113 | -0.40(-4.13%) |
Aug 12, 2002 | 9.407 | 9.676 | 9.354 | 9.646 | 1,133,350 | +0.54(+5.95%) |
Aug 07, 2002 | 9.869 | 9.869 | 8.819 | 9.105 | 8,882,022 | -0.76(-7.74%) |
Aug 06, 2002 | 9.703 | 9.962 | 9.653 | 9.869 | 1,890,923 | +0.22(+2.31%) |
Aug 05, 2002 | 9.404 | 9.786 | 9.371 | 9.646 | 2,552,395 | +0.30(+3.20%) |
Aug 02, 2002 | 10.10 | 10.10 | 9.271 | 9.347 | 3,088,073 | -0.75(-7.47%) |
Aug 01, 2002 | 10.78 | 10.78 | 10.07 | 10.10 | 2,678,791 | -0.73(-6.75%) |
Jul 31, 2002 | 10.59 | 10.83 | 10.53 | 10.83 | 1,054,703 | +0.24(+2.23%) |
Jul 30, 2002 | 10.77 | 10.83 | 10.46 | 10.60 | 1,185,312 | -0.17(-1.57%) |
Jul 29, 2002 | 10.30 | 10.80 | 10.27 | 10.77 | 1,755,097 | +0.57(+5.57%) |
Jul 26, 2002 | 10.23 | 10.23 | 9.985 | 10.20 | 1,376,311 | -0.04(-0.36%) |
Jul 25, 2002 | 10.30 | 10.65 | 10.04 | 10.23 | 6,081,249 | +0.38(+3.84%) |
Jul 24, 2002 | 8.972 | 9.869 | 8.909 | 9.856 | 2,392,695 | +0.78(+8.64%) |
Jul 23, 2002 | 8.829 | 9.155 | 8.829 | 9.072 | 1,311,508 | +0.24(+2.75%) |
Jul 22, 2002 | 9.072 | 9.118 | 8.580 | 8.829 | 1,573,328 | -0.28(-3.03%) |
Jul 19, 2002 | 9.221 | 9.228 | 8.905 | 9.105 | 2,146,323 | -0.24(-2.53%) |
Jul 17, 2002 | 9.387 | 9.503 | 9.238 | 9.341 | 1,724,401 | -0.15(-1.54%) |
Jul 12, 2002 | 9.869 | 9.869 | 9.417 | 9.487 | 1,422,656 | -0.35(-3.55%) |
Jul 11, 2002 | 9.935 | 10.09 | 9.786 | 9.836 | 1,265,564 | -0.19(-1.86%) |
Jul 10, 2002 | 9.985 | 10.30 | 9.972 | 10.02 | 1,402,392 | +0.02(+0.20%) |
Jul 09, 2002 | 10.42 | 10.58 | 10.37 | 10.00 | 1,597,002 | -0.42(-3.99%) |
Jul 08, 2002 | 10.47 | 10.47 | 10.42 | 10.42 | 1,909,581 | -0.08(-0.79%) |
Jul 05, 2002 | 10.35 | 10.53 | 10.35 | 10.50 | 1,052,095 | +0.15(+1.45%) |
Jul 04, 2002 | 10.75 | 10.76 | 10.28 | 10.35 | 3,009,627 | +0.00(+0.00%) |
Jul 03, 2002 | 10.75 | 10.76 | 10.28 | 10.35 | 3,001,602 | -0.11(-1.08%) |
Jul 02, 2002 | 10.47 | 10.62 | 10.39 | 10.46 | 768,206 | -0.05(-0.51%) |