Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.400 | 8.461 | 8.059 | 8.243 | 2,713,292 | -0.18(-2.10%) |
Sep 27, 2002 | 8.884 | 8.906 | 8.420 | 8.420 | 2,133,320 | -0.62(-6.90%) |
Sep 26, 2002 | 8.642 | 9.082 | 8.388 | 9.043 | 2,049,344 | +0.35(+4.03%) |
Sep 25, 2002 | 8.461 | 8.758 | 8.393 | 8.693 | 1,470,199 | +0.37(+4.50%) |
Sep 24, 2002 | 8.292 | 8.383 | 8.258 | 8.318 | 1,716,956 | -0.14(-1.69%) |
Sep 23, 2002 | 8.642 | 8.671 | 8.410 | 8.461 | 1,262,742 | -0.22(-2.59%) |
Sep 20, 2002 | 8.543 | 8.872 | 8.444 | 8.686 | 2,126,081 | +0.14(+1.67%) |
Sep 19, 2002 | 8.654 | 8.920 | 8.531 | 8.543 | 1,703,098 | -0.17(-1.92%) |
Sep 18, 2002 | 8.492 | 8.748 | 8.388 | 8.710 | 165,469 | +0.10(+1.12%) |
Sep 17, 2002 | 9.065 | 9.065 | 8.553 | 8.613 | 2,761,899 | +0.00(+0.06%) |
Sep 16, 2002 | 8.751 | 8.758 | 8.521 | 8.608 | 2,189,373 | -0.17(-1.90%) |
Sep 13, 2002 | 8.744 | 8.823 | 8.606 | 8.775 | 1,257,157 | -0.10(-1.17%) |
Sep 12, 2002 | 9.186 | 9.186 | 8.787 | 8.879 | 1,454,480 | -0.32(-3.44%) |
Sep 11, 2002 | 9.234 | 9.290 | 9.121 | 9.196 | 664,775 | -0.02(-0.26%) |
Sep 10, 2002 | 9.234 | 9.280 | 9.068 | 9.220 | 1,387,878 | -0.01(-0.10%) |
Sep 09, 2002 | 9.065 | 9.283 | 8.932 | 9.229 | 1,251,986 | +0.14(+1.54%) |
Sep 06, 2002 | 9.065 | 9.101 | 8.971 | 9.089 | 1,201,311 | +0.20(+2.23%) |
Sep 05, 2002 | 9.065 | 9.065 | 8.848 | 8.891 | 1,174,215 | -0.23(-2.57%) |
Sep 04, 2002 | 9.005 | 9.130 | 8.886 | 9.126 | 1,301,420 | +0.12(+1.32%) |
Sep 03, 2002 | 9.355 | 9.355 | 8.968 | 9.007 | 914,221 | -0.38(-4.09%) |
Aug 30, 2002 | 9.307 | 9.590 | 9.285 | 9.391 | 2,709,569 | +0.02(+0.26%) |
Aug 29, 2002 | 9.331 | 9.505 | 9.283 | 9.367 | 814,111 | -0.12(-1.22%) |
Aug 28, 2002 | 9.645 | 9.665 | 9.435 | 9.483 | 715,864 | -0.20(-2.02%) |
Aug 27, 2002 | 9.669 | 9.790 | 9.621 | 9.679 | 1,412,906 | +0.00(+0.00%) |
Aug 26, 2002 | 9.621 | 9.730 | 9.406 | 9.679 | 1,028,395 | +0.07(+0.68%) |
Aug 23, 2002 | 9.790 | 9.798 | 9.568 | 9.614 | 911,739 | -0.22(-2.24%) |
Aug 22, 2002 | 9.604 | 9.860 | 9.565 | 9.834 | 310,256 | +0.31(+3.22%) |
Aug 21, 2002 | 9.524 | 9.614 | 9.331 | 9.527 | 800,460 | +0.14(+1.49%) |
Aug 20, 2002 | 9.524 | 9.585 | 9.379 | 9.387 | 1,074,933 | +0.02(+0.21%) |
Aug 16, 2002 | 9.307 | 9.802 | 9.229 | 9.367 | 1,425,936 | -0.22(-2.27%) |
Aug 15, 2002 | 9.338 | 9.698 | 9.280 | 9.585 | 1,297,697 | +0.16(+1.74%) |
Aug 14, 2002 | 9.391 | 9.428 | 8.816 | 9.420 | 1,619,950 | +0.07(+0.72%) |
Aug 13, 2002 | 9.682 | 9.696 | 9.326 | 9.353 | 1,024,465 | -0.33(-3.40%) |
Aug 12, 2002 | 9.524 | 9.747 | 9.394 | 9.682 | 526,401 | +0.38(+4.13%) |
Aug 07, 2002 | 9.246 | 9.331 | 8.947 | 9.297 | 103,418 | +0.25(+2.81%) |
Aug 06, 2002 | 8.823 | 9.196 | 8.811 | 9.043 | 1,110,509 | +0.45(+5.29%) |
Aug 05, 2002 | 8.944 | 9.051 | 8.570 | 8.589 | 1,259,019 | -0.36(-3.97%) |
Aug 02, 2002 | 9.391 | 9.425 | 8.823 | 8.944 | 1,550,866 | -0.44(-4.71%) |
Aug 01, 2002 | 9.524 | 9.524 | 9.336 | 9.387 | 82,734 | -0.14(-1.45%) |
Jul 31, 2002 | 9.677 | 9.677 | 9.307 | 9.524 | 1,617,261 | -0.15(-1.57%) |
Jul 30, 2002 | 9.464 | 9.860 | 9.404 | 9.677 | 1,800,726 | +0.00(+0.00%) |
Jul 29, 2002 | 9.034 | 9.682 | 9.017 | 9.677 | 434,358 | +0.70(+7.84%) |
Jul 26, 2002 | 9.126 | 9.138 | 8.821 | 8.973 | 1,534,940 | -0.14(-1.56%) |
Jul 25, 2002 | 8.935 | 9.142 | 8.802 | 9.116 | 1,852,228 | +0.18(+2.06%) |
Jul 24, 2002 | 8.340 | 8.954 | 8.122 | 8.932 | 3,038,647 | +0.15(+1.73%) |
Jul 23, 2002 | 8.884 | 9.060 | 8.780 | 8.780 | 1,413,940 | -0.02(-0.25%) |
Jul 22, 2002 | 8.823 | 9.162 | 8.594 | 8.802 | 1,724,403 | -0.00(-0.05%) |
Jul 19, 2002 | 9.428 | 9.428 | 8.765 | 8.806 | 1,218,685 | -0.54(-5.82%) |
Jul 17, 2002 | 9.524 | 9.643 | 9.234 | 9.350 | 2,039,830 | -0.25(-2.59%) |
Jul 12, 2002 | 9.778 | 9.926 | 9.549 | 9.599 | 1,393,256 | -0.15(-1.59%) |
Jul 11, 2002 | 9.899 | 9.911 | 9.486 | 9.754 | 2,128,356 | -0.10(-0.98%) |
Jul 10, 2002 | 10.32 | 10.32 | 9.766 | 9.851 | 1,814,997 | -0.42(-4.12%) |
Jul 09, 2002 | 10.60 | 10.75 | 10.27 | 10.27 | 1,266,258 | -0.28(-2.68%) |
Jul 08, 2002 | 10.85 | 10.85 | 10.56 | 10.56 | 1,158,496 | -0.29(-2.67%) |
Jul 05, 2002 | 10.46 | 10.89 | 10.44 | 10.85 | 638,093 | +0.41(+3.91%) |
Jul 04, 2002 | 10.49 | 10.80 | 10.23 | 10.44 | 1,339,271 | +0.00(+0.00%) |
Jul 03, 2002 | 10.49 | 10.80 | 10.23 | 10.44 | 1,339,271 | -0.17(-1.64%) |
Jul 02, 2002 | 10.97 | 10.97 | 10.57 | 10.61 | 1,782,317 | -0.46(-4.17%) |