Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.559 | 9.109 | 8.527 | 9.083 | 823,998 | +0.39(+4.46%) |
Sep 27, 2002 | 9.005 | 9.044 | 8.656 | 8.695 | 286,534 | -0.33(-3.65%) |
Sep 26, 2002 | 9.031 | 9.044 | 8.889 | 9.025 | 533,749 | +0.06(+0.65%) |
Sep 25, 2002 | 8.708 | 8.992 | 8.624 | 8.966 | 526,319 | +0.32(+3.74%) |
Sep 24, 2002 | 8.753 | 8.760 | 8.501 | 8.643 | 306,658 | -0.13(-1.47%) |
Sep 23, 2002 | 8.947 | 9.012 | 8.689 | 8.773 | 367,184 | -0.37(-4.03%) |
Sep 20, 2002 | 8.979 | 9.141 | 8.850 | 9.141 | 737,156 | +0.23(+2.54%) |
Sep 19, 2002 | 8.915 | 8.979 | 8.721 | 8.915 | 804,339 | -0.06(-0.72%) |
Sep 18, 2002 | 9.012 | 9.012 | 8.786 | 8.979 | 465,792 | -0.10(-1.07%) |
Sep 17, 2002 | 9.315 | 9.315 | 8.882 | 9.076 | 2,786,395 | -0.17(-1.89%) |
Sep 16, 2002 | 9.257 | 9.302 | 9.044 | 9.251 | 421,984 | -0.02(-0.21%) |
Sep 13, 2002 | 9.205 | 9.270 | 8.979 | 9.270 | 639,477 | +0.06(+0.70%) |
Sep 12, 2002 | 9.309 | 9.335 | 9.121 | 9.205 | 631,737 | -0.12(-1.25%) |
Sep 11, 2002 | 9.561 | 9.683 | 9.289 | 9.322 | 1,139,016 | -0.24(-2.50%) |
Sep 10, 2002 | 9.703 | 9.806 | 9.541 | 9.561 | 744,896 | -0.17(-1.73%) |
Sep 09, 2002 | 9.703 | 9.851 | 9.548 | 9.729 | 641,180 | -0.04(-0.40%) |
Sep 06, 2002 | 9.477 | 9.767 | 9.373 | 9.767 | 419,971 | +0.36(+3.77%) |
Sep 05, 2002 | 9.890 | 9.890 | 9.399 | 9.412 | 446,752 | -0.50(-5.02%) |
Sep 04, 2002 | 9.690 | 9.910 | 9.496 | 9.910 | 405,884 | +0.28(+2.95%) |
Sep 03, 2002 | 9.709 | 9.709 | 9.302 | 9.625 | 623,533 | -0.25(-2.49%) |
Aug 30, 2002 | 10.17 | 10.27 | 9.767 | 9.871 | 1,269,667 | -0.08(-0.78%) |
Aug 29, 2002 | 9.496 | 9.955 | 9.451 | 9.948 | 907,590 | +0.45(+4.76%) |
Aug 28, 2002 | 9.606 | 9.606 | 9.406 | 9.496 | 480,188 | -0.17(-1.80%) |
Aug 27, 2002 | 9.722 | 9.755 | 9.574 | 9.671 | 431,426 | +0.10(+1.08%) |
Aug 26, 2002 | 9.412 | 9.593 | 9.367 | 9.567 | 343,810 | +0.20(+2.14%) |
Aug 23, 2002 | 9.528 | 9.658 | 9.367 | 9.367 | 289,165 | -0.13(-1.36%) |
Aug 22, 2002 | 9.600 | 9.651 | 9.432 | 9.496 | 446,442 | -0.04(-0.41%) |
Aug 21, 2002 | 9.548 | 9.677 | 9.367 | 9.535 | 597,372 | +0.05(+0.54%) |
Aug 20, 2002 | 9.709 | 9.722 | 9.399 | 9.483 | 513,935 | -0.14(-1.48%) |
Aug 16, 2002 | 9.658 | 9.819 | 9.509 | 9.625 | 488,702 | -0.01(-0.13%) |
Aug 15, 2002 | 9.696 | 9.742 | 9.496 | 9.638 | 718,425 | +0.01(+0.07%) |
Aug 14, 2002 | 9.367 | 9.729 | 9.205 | 9.632 | 507,123 | +0.23(+2.47%) |
Aug 13, 2002 | 9.483 | 9.884 | 9.328 | 9.399 | 513,315 | -0.10(-1.02%) |
Aug 12, 2002 | 9.483 | 9.755 | 9.425 | 9.496 | 470,591 | +0.00(+0.00%) |
Aug 07, 2002 | 9.309 | 9.496 | 9.096 | 9.496 | 587,774 | +0.25(+2.73%) |
Aug 06, 2002 | 9.025 | 9.251 | 8.979 | 9.244 | 501,705 | +0.28(+3.17%) |
Aug 05, 2002 | 9.044 | 9.238 | 8.747 | 8.960 | 417,804 | -0.10(-1.07%) |
Aug 02, 2002 | 9.399 | 9.419 | 8.973 | 9.057 | 488,083 | -0.37(-3.91%) |
Aug 01, 2002 | 9.238 | 9.496 | 9.193 | 9.425 | 1,068,582 | +0.17(+1.89%) |
Jul 31, 2002 | 8.882 | 9.251 | 8.727 | 9.251 | 1,160,533 | +0.50(+5.68%) |
Jul 30, 2002 | 9.238 | 9.302 | 8.527 | 8.753 | 1,305,426 | -0.48(-5.24%) |
Jul 29, 2002 | 8.669 | 9.360 | 8.618 | 9.238 | 849,076 | +0.63(+7.36%) |
Jul 26, 2002 | 8.631 | 8.773 | 8.333 | 8.605 | 558,053 | +0.14(+1.60%) |
Jul 25, 2002 | 8.682 | 8.682 | 8.068 | 8.469 | 1,120,130 | -0.15(-1.72%) |
Jul 24, 2002 | 7.739 | 8.663 | 7.687 | 8.618 | 943,349 | +0.78(+9.98%) |
Jul 23, 2002 | 7.752 | 8.075 | 7.674 | 7.836 | 782,667 | +0.09(+1.17%) |
Jul 22, 2002 | 8.353 | 8.398 | 7.481 | 7.745 | 884,061 | -0.93(-10.72%) |
Jul 19, 2002 | 8.514 | 8.753 | 8.404 | 8.676 | 729,416 | -0.10(-1.18%) |
Jul 17, 2002 | 8.760 | 8.986 | 8.488 | 8.779 | 347,835 | -0.01(-0.07%) |
Jul 12, 2002 | 9.050 | 9.186 | 8.463 | 8.786 | 729,725 | -0.33(-3.61%) |
Jul 11, 2002 | 9.109 | 9.283 | 8.786 | 9.115 | 684,214 | -0.12(-1.33%) |
Jul 10, 2002 | 9.315 | 9.399 | 9.109 | 9.238 | 697,372 | -0.23(-2.39%) |
Jul 09, 2002 | 9.884 | 9.884 | 9.464 | 9.464 | 1,041,182 | -0.42(-4.25%) |
Jul 08, 2002 | 9.884 | 9.884 | 9.884 | 9.884 | 532,820 | +0.00(+0.00%) |
Jul 05, 2002 | 9.503 | 9.974 | 9.483 | 9.884 | 431,117 | +0.42(+4.44%) |
Jul 04, 2002 | 9.593 | 9.632 | 9.121 | 9.464 | 658,053 | +0.00(+0.00%) |
Jul 03, 2002 | 9.593 | 9.632 | 9.121 | 9.464 | 650,313 | -0.29(-2.98%) |
Jul 02, 2002 | 9.625 | 9.851 | 9.496 | 9.755 | 873,225 | +0.00(+0.00%) |