Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.336 | 9.469 | 8.613 | 8.998 | 860,993 | -0.38(-4.02%) |
Sep 27, 2002 | 9.100 | 9.540 | 8.644 | 9.375 | 1,179,633 | +0.18(+1.97%) |
Sep 26, 2002 | 9.752 | 9.891 | 9.100 | 9.194 | 1,065,741 | -0.51(-5.27%) |
Sep 25, 2002 | 9.312 | 9.886 | 8.408 | 9.705 | 694,994 | +0.57(+6.28%) |
Sep 24, 2002 | 8.652 | 9.289 | 8.094 | 9.131 | 1,452,035 | +0.31(+3.57%) |
Sep 23, 2002 | 9.744 | 9.752 | 8.817 | 8.817 | 1,701,878 | -1.08(-10.95%) |
Sep 20, 2002 | 10.71 | 10.73 | 9.784 | 9.902 | 1,017,420 | -0.58(-5.55%) |
Sep 19, 2002 | 11.00 | 11.00 | 10.40 | 10.48 | 728,394 | -0.64(-5.79%) |
Sep 18, 2002 | 11.39 | 11.46 | 10.88 | 11.13 | 706,380 | -0.31(-2.68%) |
Sep 17, 2002 | 12.31 | 12.47 | 11.43 | 11.43 | 982,388 | -0.48(-4.02%) |
Sep 16, 2002 | 12.53 | 12.53 | 11.83 | 11.91 | 533,523 | -0.70(-5.55%) |
Sep 13, 2002 | 12.54 | 12.67 | 12.26 | 12.61 | 635,235 | -0.02(-0.12%) |
Sep 12, 2002 | 13.63 | 13.63 | 12.63 | 12.63 | 373,486 | -1.06(-7.75%) |
Sep 11, 2002 | 13.78 | 14.62 | 13.62 | 13.69 | 596,526 | -0.06(-0.46%) |
Sep 10, 2002 | 13.30 | 13.75 | 13.12 | 13.75 | 878,612 | +0.63(+4.79%) |
Sep 09, 2002 | 13.47 | 13.47 | 12.54 | 13.12 | 840,979 | -0.43(-3.19%) |
Sep 06, 2002 | 12.57 | 13.71 | 12.57 | 13.56 | 627,610 | +1.18(+9.52%) |
Sep 05, 2002 | 12.84 | 12.89 | 12.10 | 12.38 | 649,267 | -0.74(-5.63%) |
Sep 04, 2002 | 12.95 | 13.12 | 12.46 | 13.12 | 1,098,191 | +0.14(+1.09%) |
Sep 03, 2002 | 13.24 | 13.26 | 12.82 | 12.97 | 636,009 | -0.46(-3.45%) |
Aug 30, 2002 | 13.36 | 13.74 | 13.24 | 13.44 | 568,030 | -0.12(-0.87%) |
Aug 29, 2002 | 13.64 | 13.85 | 13.02 | 13.56 | 744,728 | -0.17(-1.26%) |
Aug 28, 2002 | 14.37 | 14.44 | 13.61 | 13.73 | 762,694 | -0.69(-4.80%) |
Aug 27, 2002 | 15.43 | 15.47 | 14.38 | 14.42 | 1,015,699 | -1.01(-6.52%) |
Aug 26, 2002 | 15.64 | 15.78 | 14.62 | 15.43 | 991,641 | +0.05(+0.31%) |
Aug 23, 2002 | 17.81 | 17.81 | 15.29 | 15.38 | 1,502,694 | -2.94(-16.04%) |
Aug 22, 2002 | 18.09 | 18.70 | 17.88 | 18.32 | 500,693 | +0.12(+0.65%) |
Aug 21, 2002 | 17.05 | 18.25 | 17.01 | 18.20 | 701,063 | +1.22(+7.17%) |
Aug 20, 2002 | 17.97 | 17.97 | 16.70 | 16.98 | 582,243 | -0.19(-1.09%) |
Aug 16, 2002 | 15.99 | 17.45 | 15.67 | 17.17 | 794,766 | +1.11(+6.89%) |
Aug 15, 2002 | 15.40 | 16.31 | 15.32 | 16.06 | 795,920 | +0.75(+4.93%) |
Aug 14, 2002 | 14.54 | 15.43 | 13.90 | 15.31 | 677,748 | +0.68(+4.62%) |
Aug 13, 2002 | 15.35 | 15.70 | 14.54 | 14.63 | 803,313 | -0.74(-4.81%) |
Aug 12, 2002 | 15.31 | 15.60 | 14.68 | 15.37 | 629,046 | +0.03(+0.20%) |
Aug 07, 2002 | 16.31 | 16.31 | 14.70 | 15.34 | 1,000,715 | -0.20(-1.26%) |
Aug 06, 2002 | 14.63 | 15.95 | 14.63 | 15.54 | 735,902 | +1.13(+7.86%) |
Aug 05, 2002 | 14.36 | 14.92 | 14.11 | 14.40 | 913,481 | +0.03(+0.22%) |
Aug 02, 2002 | 14.54 | 14.97 | 14.15 | 14.37 | 1,020,927 | +0.13(+0.94%) |
Aug 01, 2002 | 14.97 | 15.07 | 14.24 | 14.24 | 598,597 | -0.71(-4.73%) |
Jul 31, 2002 | 15.10 | 15.24 | 14.69 | 14.95 | 1,295,814 | -0.54(-3.50%) |
Jul 30, 2002 | 14.40 | 15.56 | 14.15 | 15.49 | 1,239,019 | +1.34(+9.50%) |
Jul 29, 2002 | 12.97 | 14.36 | 12.82 | 14.15 | 1,259,840 | +1.38(+10.84%) |
Jul 26, 2002 | 12.53 | 12.85 | 12.10 | 12.76 | 1,057,746 | +0.99(+8.41%) |
Jul 25, 2002 | 12.41 | 12.53 | 11.12 | 11.77 | 1,175,441 | -0.98(-7.70%) |
Jul 24, 2002 | 12.72 | 12.97 | 11.80 | 12.75 | 1,792,753 | -0.13(-1.04%) |
Jul 23, 2002 | 14.39 | 14.87 | 12.74 | 12.89 | 1,239,980 | -1.36(-9.54%) |
Jul 22, 2002 | 14.95 | 14.98 | 13.79 | 14.25 | 1,858,781 | -0.73(-4.88%) |
Jul 19, 2002 | 16.44 | 16.45 | 14.91 | 14.98 | 1,478,549 | -3.06(-16.95%) |
Jul 17, 2002 | 19.14 | 19.45 | 17.45 | 18.04 | 834,650 | -0.04(-0.22%) |
Jul 12, 2002 | 18.43 | 18.74 | 17.74 | 18.07 | 751,173 | +0.06(+0.35%) |
Jul 11, 2002 | 17.88 | 18.20 | 17.03 | 18.01 | 1,940,350 | +0.17(+0.97%) |
Jul 10, 2002 | 18.97 | 19.14 | 17.81 | 17.84 | 756,772 | -0.67(-3.61%) |
Jul 09, 2002 | 19.49 | 19.53 | 18.21 | 18.51 | 1,201,138 | -1.07(-5.46%) |
Jul 08, 2002 | 20.24 | 20.24 | 19.58 | 19.58 | 843,558 | -0.67(-3.30%) |
Jul 05, 2002 | 18.62 | 20.27 | 18.55 | 20.24 | 317,495 | +1.70(+9.15%) |
Jul 04, 2002 | 17.74 | 18.58 | 17.30 | 18.55 | 437,113 | +0.00(+0.00%) |
Jul 03, 2002 | 17.74 | 18.58 | 17.30 | 18.55 | 437,113 | +0.75(+4.19%) |
Jul 02, 2002 | 18.60 | 18.60 | 17.66 | 17.80 | 419,934 | -0.80(-4.31%) |