Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.775 | 8.844 | 8.543 | 8.832 | 28,589 | +0.06(+0.64%) |
Sep 27, 2002 | 8.863 | 8.863 | 8.700 | 8.775 | 29,673 | -0.06(-0.64%) |
Sep 26, 2002 | 8.706 | 8.869 | 8.575 | 8.832 | 31,907 | +0.12(+1.37%) |
Sep 25, 2002 | 8.844 | 8.863 | 8.487 | 8.713 | 26,642 | +0.19(+2.28%) |
Sep 24, 2002 | 8.681 | 9.183 | 8.500 | 8.518 | 44,351 | -0.17(-1.95%) |
Sep 23, 2002 | 9.032 | 9.402 | 8.688 | 8.688 | 100,091 | -0.36(-4.03%) |
Sep 20, 2002 | 10.03 | 10.21 | 8.838 | 9.052 | 130,349 | -0.95(-9.46%) |
Sep 19, 2002 | 10.10 | 10.22 | 9.998 | 9.998 | 47,861 | -0.08(-0.81%) |
Sep 18, 2002 | 10.36 | 10.50 | 10.04 | 10.08 | 104,177 | -0.30(-2.90%) |
Sep 17, 2002 | 10.65 | 10.65 | 10.38 | 10.38 | 21,537 | -0.28(-2.59%) |
Sep 16, 2002 | 10.55 | 10.66 | 10.49 | 10.66 | 11,805 | +0.06(+0.59%) |
Sep 13, 2002 | 10.41 | 10.62 | 10.30 | 10.59 | 3,174,785 | +0.01(+0.12%) |
Sep 12, 2002 | 10.46 | 10.66 | 10.22 | 10.58 | 32,657 | +0.00(+0.00%) |
Sep 11, 2002 | 10.66 | 10.66 | 10.29 | 10.58 | 28,238 | -0.08(-0.71%) |
Sep 10, 2002 | 10.71 | 10.71 | 10.37 | 10.66 | 21,835 | -0.06(-0.53%) |
Sep 09, 2002 | 11.07 | 11.07 | 10.57 | 10.71 | 5,647,609 | -0.36(-3.23%) |
Sep 06, 2002 | 10.66 | 11.07 | 10.41 | 11.07 | 58,709 | +0.41(+3.88%) |
Sep 05, 2002 | 11.03 | 11.14 | 10.66 | 10.66 | 42,277 | -0.43(-3.85%) |
Sep 04, 2002 | 11.09 | 11.10 | 10.87 | 11.08 | 15,315 | -0.02(-0.17%) |
Sep 03, 2002 | 11.47 | 11.47 | 11.10 | 11.10 | 26,164 | -0.35(-3.06%) |
Aug 30, 2002 | 11.50 | 11.77 | 11.44 | 11.45 | 18,187 | -0.09(-0.76%) |
Aug 29, 2002 | 11.66 | 11.91 | 11.35 | 11.54 | 29,354 | -0.06(-0.49%) |
Aug 28, 2002 | 11.98 | 12.45 | 11.60 | 11.60 | 17,868 | -0.84(-6.75%) |
Aug 27, 2002 | 12.38 | 12.52 | 12.00 | 12.44 | 27,759 | -0.06(-0.50%) |
Aug 26, 2002 | 12.27 | 12.60 | 11.87 | 12.50 | 29,195 | +0.52(+4.34%) |
Aug 23, 2002 | 11.94 | 12.54 | 11.94 | 11.98 | 9,865 | -0.54(-4.31%) |
Aug 22, 2002 | 12.07 | 12.54 | 12.07 | 12.52 | 8,934 | +0.21(+1.68%) |
Aug 21, 2002 | 12.50 | 12.50 | 12.16 | 12.31 | 28,876 | +0.13(+1.03%) |
Aug 20, 2002 | 12.32 | 12.39 | 12.16 | 12.19 | 8,614 | -0.19(-1.52%) |
Aug 16, 2002 | 12.56 | 12.56 | 12.30 | 12.37 | 15,634 | +0.08(+0.61%) |
Aug 15, 2002 | 12.85 | 12.85 | 12.30 | 12.30 | 10,529 | -0.30(-2.39%) |
Aug 14, 2002 | 12.69 | 13.01 | 12.38 | 12.60 | 22,016 | +0.22(+1.77%) |
Aug 13, 2002 | 12.60 | 12.88 | 12.38 | 12.38 | 25,016 | -0.22(-1.74%) |
Aug 12, 2002 | 12.79 | 13.03 | 12.47 | 12.60 | 1,435,832 | -0.10(-0.79%) |
Aug 07, 2002 | 12.77 | 12.97 | 12.35 | 12.70 | 35,257 | -0.03(-0.20%) |
Aug 06, 2002 | 11.98 | 12.72 | 11.85 | 12.72 | 15,953 | +0.53(+4.38%) |
Aug 05, 2002 | 12.53 | 12.53 | 12.07 | 12.19 | 19,623 | -0.10(-0.82%) |
Aug 02, 2002 | 12.82 | 12.82 | 12.10 | 12.29 | 49,928 | -0.43(-3.39%) |
Aug 01, 2002 | 12.81 | 12.97 | 12.37 | 12.72 | 15,315 | -0.21(-1.60%) |
Jul 31, 2002 | 13.27 | 13.48 | 12.93 | 12.93 | 12,922 | -0.69(-5.06%) |
Jul 30, 2002 | 13.35 | 13.63 | 12.94 | 13.62 | 15,634 | -0.10(-0.73%) |
Jul 29, 2002 | 13.47 | 13.73 | 13.06 | 13.72 | 22,654 | +0.25(+1.86%) |
Jul 26, 2002 | 12.57 | 13.48 | 12.57 | 13.47 | 12,603 | +0.81(+6.39%) |
Jul 25, 2002 | 13.44 | 13.74 | 12.66 | 12.66 | 59,571 | -0.65(-4.85%) |
Jul 24, 2002 | 12.91 | 13.32 | 12.34 | 13.31 | 24,249 | +0.77(+6.15%) |
Jul 23, 2002 | 13.12 | 13.38 | 12.43 | 12.54 | 23,930 | -1.02(-7.54%) |
Jul 22, 2002 | 13.48 | 14.01 | 13.11 | 13.56 | 15,634 | -0.01(-0.09%) |
Jul 19, 2002 | 14.10 | 14.10 | 13.57 | 13.57 | 29,833 | -1.44(-9.57%) |
Jul 17, 2002 | 14.64 | 15.04 | 14.38 | 15.01 | 17,708 | +0.87(+6.12%) |
Jul 12, 2002 | 14.42 | 14.57 | 14.14 | 14.14 | 8,136 | -0.41(-2.80%) |
Jul 11, 2002 | 14.42 | 14.55 | 13.80 | 14.55 | 28,557 | +0.12(+0.87%) |
Jul 10, 2002 | 14.51 | 14.67 | 14.42 | 14.42 | 13,241 | -0.22(-1.54%) |
Jul 09, 2002 | 14.42 | 14.65 | 14.42 | 14.65 | 4,786 | +0.23(+1.61%) |
Jul 08, 2002 | 14.51 | 14.51 | 14.42 | 14.42 | 22,335 | -0.18(-1.25%) |
Jul 05, 2002 | 14.66 | 14.66 | 14.54 | 14.60 | 18,665 | +0.09(+0.61%) |
Jul 04, 2002 | 14.45 | 14.72 | 14.45 | 14.51 | 7,976 | +0.00(+0.00%) |
Jul 03, 2002 | 14.45 | 14.72 | 14.45 | 14.51 | 7,976 | +0.00(+0.00%) |
Jul 02, 2002 | 14.45 | 14.96 | 14.45 | 14.51 | 23,930 | -0.49(-3.26%) |