Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.131 | 8.131 | 7.647 | 7.926 | 36,763 | -0.05(-0.58%) |
Sep 27, 2002 | 8.061 | 8.298 | 7.973 | 7.973 | 34,633 | -0.09(-1.10%) |
Sep 26, 2002 | 7.530 | 8.061 | 7.466 | 8.061 | 28,825 | +0.62(+8.37%) |
Sep 25, 2002 | 7.429 | 7.479 | 7.164 | 7.438 | 48,400 | +0.29(+4.03%) |
Sep 24, 2002 | 7.531 | 7.675 | 7.066 | 7.150 | 28,395 | -0.38(-5.06%) |
Sep 23, 2002 | 8.409 | 8.414 | 7.508 | 7.531 | 51,341 | -0.84(-10.00%) |
Sep 20, 2002 | 8.461 | 8.600 | 8.289 | 8.368 | 97,446 | +0.10(+1.18%) |
Sep 19, 2002 | 8.805 | 8.919 | 8.135 | 8.270 | 35,063 | -0.53(-6.02%) |
Sep 18, 2002 | 8.833 | 9.018 | 8.786 | 8.800 | 11,831 | -0.03(-0.37%) |
Sep 17, 2002 | 8.879 | 8.981 | 8.833 | 8.833 | 12,691 | -0.02(-0.21%) |
Sep 16, 2002 | 9.018 | 9.042 | 8.809 | 8.851 | 9,034 | -0.05(-0.52%) |
Sep 13, 2002 | 8.740 | 8.902 | 8.740 | 8.898 | 10,590 | +0.16(+1.81%) |
Sep 12, 2002 | 9.018 | 9.070 | 8.716 | 8.740 | 36,139 | -0.28(-3.09%) |
Sep 11, 2002 | 9.339 | 9.339 | 9.018 | 9.018 | 8,389 | -0.23(-2.51%) |
Sep 10, 2002 | 9.283 | 9.283 | 9.158 | 9.251 | 10,540 | -0.03(-0.30%) |
Sep 09, 2002 | 9.339 | 9.339 | 8.986 | 9.279 | 7,692 | -0.07(-0.70%) |
Sep 06, 2002 | 8.967 | 9.344 | 8.967 | 9.344 | 15,537 | +0.72(+8.36%) |
Sep 05, 2002 | 8.856 | 9.181 | 8.623 | 8.623 | 15,488 | -0.58(-6.27%) |
Sep 04, 2002 | 8.786 | 9.200 | 8.674 | 9.200 | 1,462,777 | +0.55(+6.40%) |
Sep 03, 2002 | 9.577 | 9.665 | 8.623 | 8.647 | 35,285 | -0.91(-9.49%) |
Aug 30, 2002 | 9.665 | 9.669 | 9.479 | 9.553 | 18,069 | -0.11(-1.15%) |
Aug 29, 2002 | 9.600 | 9.665 | 9.451 | 9.665 | 13,982 | +0.21(+2.26%) |
Aug 28, 2002 | 9.734 | 9.734 | 9.451 | 9.451 | 10,110 | -0.07(-0.73%) |
Aug 27, 2002 | 9.530 | 9.730 | 9.493 | 9.521 | 34,203 | -0.24(-2.48%) |
Aug 26, 2002 | 9.595 | 9.762 | 9.507 | 9.762 | 45,389 | +0.18(+1.84%) |
Aug 23, 2002 | 9.619 | 9.693 | 9.530 | 9.586 | 26,411 | -0.16(-1.62%) |
Aug 22, 2002 | 9.665 | 9.739 | 9.623 | 9.744 | 31,836 | +0.00(+0.05%) |
Aug 21, 2002 | 9.535 | 9.739 | 9.530 | 9.739 | 19,962 | +0.14(+1.45%) |
Aug 20, 2002 | 9.725 | 9.730 | 9.530 | 9.600 | 17,209 | -0.16(-1.67%) |
Aug 16, 2002 | 9.716 | 9.762 | 9.535 | 9.762 | 22,156 | +0.12(+1.20%) |
Aug 15, 2002 | 9.525 | 9.716 | 9.297 | 9.646 | 25,168 | +0.40(+4.32%) |
Aug 14, 2002 | 9.297 | 9.711 | 8.949 | 9.246 | 22,156 | +0.17(+1.90%) |
Aug 13, 2002 | 9.111 | 9.330 | 8.953 | 9.074 | 1,677,891 | -0.25(-2.64%) |
Aug 12, 2002 | 9.158 | 9.390 | 9.088 | 9.321 | 9,680 | +0.28(+3.09%) |
Aug 07, 2002 | 9.111 | 9.135 | 8.902 | 9.041 | 10,325 | -0.04(-0.41%) |
Aug 06, 2002 | 8.330 | 9.097 | 8.330 | 9.079 | 15,273 | +0.71(+8.50%) |
Aug 05, 2002 | 8.554 | 8.786 | 8.335 | 8.368 | 16,385 | -0.19(-2.17%) |
Aug 02, 2002 | 8.972 | 9.153 | 8.554 | 8.554 | 12,476 | -0.63(-6.88%) |
Aug 01, 2002 | 9.186 | 9.395 | 8.986 | 9.185 | 10,325 | -0.07(-0.81%) |
Jul 31, 2002 | 9.395 | 9.716 | 9.260 | 9.260 | 14,197 | -0.47(-4.87%) |
Jul 30, 2002 | 9.716 | 9.739 | 9.349 | 9.734 | 25,598 | -0.03(-0.29%) |
Jul 29, 2002 | 9.530 | 9.762 | 9.311 | 9.762 | 32,697 | +0.23(+2.44%) |
Jul 26, 2002 | 9.316 | 9.530 | 8.670 | 9.530 | 21,941 | +0.23(+2.50%) |
Jul 25, 2002 | 9.014 | 9.297 | 8.958 | 9.297 | 36,556 | +0.42(+4.71%) |
Jul 24, 2002 | 8.823 | 8.902 | 8.591 | 8.879 | 76,580 | -0.16(-1.80%) |
Jul 23, 2002 | 9.251 | 9.530 | 9.028 | 9.042 | 61,397 | -0.25(-2.70%) |
Jul 22, 2002 | 9.460 | 9.762 | 9.279 | 9.293 | 26,674 | -0.25(-2.58%) |
Jul 19, 2002 | 9.809 | 9.902 | 9.474 | 9.539 | 51,197 | -0.55(-5.44%) |
Jul 17, 2002 | 9.971 | 10.09 | 9.818 | 10.09 | 50,336 | +0.51(+5.34%) |
Jul 12, 2002 | 9.878 | 9.878 | 9.576 | 9.576 | 12,261 | -0.30(-3.06%) |
Jul 11, 2002 | 9.990 | 9.995 | 9.581 | 9.878 | 19,790 | -0.12(-1.16%) |
Jul 10, 2002 | 9.811 | 9.995 | 9.576 | 9.995 | 54,208 | +0.14(+1.42%) |
Jul 09, 2002 | 9.716 | 9.995 | 9.764 | 9.855 | 172,091 | +0.14(+1.44%) |
Jul 08, 2002 | 9.995 | 9.995 | 9.716 | 9.716 | 54,208 | -0.28(-2.79%) |
Jul 05, 2002 | 9.995 | 9.995 | 9.841 | 9.995 | 9,034 | +0.07(+0.70%) |
Jul 04, 2002 | 9.902 | 9.995 | 9.795 | 9.925 | 44,313 | +0.00(+0.00%) |
Jul 03, 2002 | 9.902 | 9.995 | 9.795 | 9.925 | 44,313 | +0.02(+0.23%) |
Jul 02, 2002 | 10.14 | 10.14 | 9.716 | 9.902 | 73,784 | -0.20(-1.93%) |