Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.521 | 9.529 | 9.172 | 9.357 | 170,566 | -0.24(-2.48%) |
Sep 27, 2002 | 9.726 | 9.726 | 9.513 | 9.595 | 772,177 | -0.18(-1.89%) |
Sep 26, 2002 | 9.382 | 9.784 | 9.365 | 9.780 | 765,842 | +0.41(+4.33%) |
Sep 25, 2002 | 9.275 | 9.439 | 9.094 | 9.373 | 1,744,649 | +0.10(+1.06%) |
Sep 24, 2002 | 9.271 | 9.304 | 9.156 | 9.275 | 466,864 | -0.07(-0.75%) |
Sep 23, 2002 | 9.296 | 9.431 | 9.296 | 9.345 | 909,361 | -0.04(-0.44%) |
Sep 20, 2002 | 9.439 | 9.464 | 9.324 | 9.386 | 2,681,301 | +0.15(+1.64%) |
Sep 19, 2002 | 9.349 | 9.349 | 9.164 | 9.234 | 48,733 | -0.04(-0.44%) |
Sep 18, 2002 | 9.279 | 9.332 | 9.103 | 9.275 | 392,789 | -0.05(-0.48%) |
Sep 17, 2002 | 9.439 | 9.472 | 9.279 | 9.320 | 615,500 | -0.06(-0.66%) |
Sep 16, 2002 | 9.140 | 9.398 | 9.111 | 9.382 | 735,871 | +0.15(+1.65%) |
Sep 13, 2002 | 9.107 | 9.287 | 9.029 | 9.230 | 445,177 | +0.12(+1.35%) |
Sep 12, 2002 | 9.164 | 9.213 | 9.070 | 9.107 | 531,679 | -0.15(-1.60%) |
Sep 11, 2002 | 9.316 | 9.349 | 9.230 | 9.254 | 268,520 | -0.02(-0.22%) |
Sep 10, 2002 | 9.193 | 9.316 | 9.094 | 9.275 | 728,074 | +0.05(+0.53%) |
Sep 09, 2002 | 9.070 | 9.369 | 9.057 | 9.226 | 1,092,598 | -0.15(-1.62%) |
Sep 06, 2002 | 9.357 | 9.443 | 9.341 | 9.378 | 630,851 | +0.05(+0.57%) |
Sep 05, 2002 | 9.431 | 9.497 | 9.324 | 9.324 | 688,600 | -0.13(-1.39%) |
Sep 04, 2002 | 9.316 | 9.460 | 9.291 | 9.456 | 403,511 | +0.11(+1.19%) |
Sep 03, 2002 | 9.398 | 9.468 | 9.197 | 9.345 | 596,494 | -0.16(-1.64%) |
Aug 30, 2002 | 9.460 | 9.620 | 9.460 | 9.501 | 546,786 | -0.02(-0.22%) |
Aug 29, 2002 | 9.296 | 9.570 | 9.213 | 9.521 | 846,739 | +0.14(+1.53%) |
Aug 28, 2002 | 9.349 | 9.439 | 9.345 | 9.378 | 312,623 | -0.07(-0.70%) |
Aug 27, 2002 | 9.595 | 9.603 | 9.398 | 9.443 | 146,199 | -0.06(-0.65%) |
Aug 26, 2002 | 9.521 | 9.562 | 9.476 | 9.505 | 515,353 | +0.01(+0.09%) |
Aug 23, 2002 | 9.439 | 9.558 | 9.439 | 9.497 | 2,022,428 | +0.02(+0.17%) |
Aug 22, 2002 | 9.386 | 9.542 | 9.337 | 9.480 | 735,871 | +0.20(+2.12%) |
Aug 21, 2002 | 9.213 | 9.341 | 9.111 | 9.283 | 1,079,197 | +0.11(+1.21%) |
Aug 20, 2002 | 9.378 | 9.410 | 9.131 | 9.172 | 880,609 | -0.16(-1.76%) |
Aug 16, 2002 | 9.296 | 9.406 | 9.275 | 9.337 | 498,784 | -0.00(-0.04%) |
Aug 15, 2002 | 9.316 | 9.378 | 9.127 | 9.341 | 838,942 | -0.02(-0.18%) |
Aug 14, 2002 | 9.062 | 9.373 | 9.062 | 9.357 | 785,335 | +0.30(+3.26%) |
Aug 13, 2002 | 9.152 | 9.242 | 9.025 | 9.062 | 664,721 | -0.19(-2.08%) |
Aug 12, 2002 | 9.029 | 9.378 | 9.029 | 9.254 | 608,921 | +0.00(+0.04%) |
Aug 07, 2002 | 9.275 | 9.275 | 9.090 | 9.250 | 538,258 | +0.12(+1.30%) |
Aug 06, 2002 | 9.103 | 9.254 | 9.070 | 9.131 | 735,627 | +0.03(+0.32%) |
Aug 05, 2002 | 9.275 | 9.373 | 9.033 | 9.103 | 341,619 | -0.22(-2.38%) |
Aug 02, 2002 | 9.472 | 9.570 | 9.201 | 9.324 | 753,659 | -0.15(-1.56%) |
Aug 01, 2002 | 9.234 | 9.562 | 9.234 | 9.472 | 1,566,529 | +0.14(+1.45%) |
Jul 31, 2002 | 9.213 | 9.439 | 9.213 | 9.337 | 1,509,511 | +0.10(+1.07%) |
Jul 30, 2002 | 9.460 | 9.460 | 9.152 | 9.238 | 1,310,679 | -0.29(-3.06%) |
Jul 29, 2002 | 9.480 | 9.628 | 9.439 | 9.529 | 1,270,962 | +0.15(+1.62%) |
Jul 26, 2002 | 9.612 | 9.640 | 9.328 | 9.378 | 1,184,948 | -0.33(-3.38%) |
Jul 25, 2002 | 9.406 | 9.866 | 9.378 | 9.706 | 1,367,453 | +0.40(+4.32%) |
Jul 24, 2002 | 8.893 | 9.316 | 8.766 | 9.304 | 1,193,963 | +0.33(+3.66%) |
Jul 23, 2002 | 8.741 | 9.111 | 8.741 | 8.975 | 1,470,768 | +0.17(+1.96%) |
Jul 22, 2002 | 8.680 | 8.902 | 8.508 | 8.803 | 1,727,105 | +0.12(+1.42%) |
Jul 19, 2002 | 9.090 | 9.090 | 8.495 | 8.680 | 1,840,166 | -0.87(-9.07%) |
Jul 17, 2002 | 9.521 | 9.677 | 9.480 | 9.546 | 1,205,659 | -0.17(-1.77%) |
Jul 12, 2002 | 9.862 | 9.981 | 9.669 | 9.718 | 827,002 | -0.14(-1.46%) |
Jul 11, 2002 | 9.891 | 9.952 | 9.809 | 9.862 | 1,030,463 | -0.11(-1.11%) |
Jul 10, 2002 | 10.03 | 10.14 | 9.850 | 9.973 | 1,818,479 | -0.14(-1.42%) |
Jul 09, 2002 | 10.30 | 10.30 | 10.12 | 10.12 | 655,461 | -0.18(-1.79%) |
Jul 08, 2002 | 10.55 | 10.55 | 10.30 | 10.30 | 757,070 | -0.25(-2.37%) |
Jul 05, 2002 | 10.30 | 10.57 | 10.26 | 10.55 | 242,691 | +0.18(+1.70%) |
Jul 04, 2002 | 10.34 | 10.44 | 10.22 | 10.37 | 692,498 | +0.00(+0.00%) |
Jul 03, 2002 | 10.34 | 10.44 | 10.22 | 10.37 | 678,366 | +0.07(+0.68%) |
Jul 02, 2002 | 10.63 | 10.63 | 10.26 | 10.31 | 482,946 | -0.28(-2.60%) |