Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.792 | 9.851 | 9.312 | 9.811 | 735,189 | +0.02(+0.19%) |
Sep 27, 2002 | 9.959 | 10.09 | 9.715 | 9.792 | 298,225 | -0.18(-1.85%) |
Sep 26, 2002 | 9.755 | 10.27 | 9.589 | 9.977 | 651,838 | +0.28(+2.86%) |
Sep 25, 2002 | 9.356 | 9.785 | 9.242 | 9.700 | 614,853 | +0.39(+4.21%) |
Sep 24, 2002 | 9.519 | 9.571 | 9.231 | 9.308 | 820,345 | -0.27(-2.78%) |
Sep 23, 2002 | 9.552 | 9.700 | 9.460 | 9.574 | 1,014,291 | -0.01(-0.15%) |
Sep 20, 2002 | 9.338 | 9.792 | 9.275 | 9.589 | 18,041 | +0.31(+3.39%) |
Sep 19, 2002 | 9.607 | 9.681 | 9.053 | 9.275 | 1,201,381 | -0.33(-3.46%) |
Sep 18, 2002 | 9.256 | 9.829 | 9.094 | 9.607 | 1,458,832 | +0.35(+3.83%) |
Sep 17, 2002 | 8.684 | 9.293 | 8.669 | 9.253 | 2,954,109 | +0.97(+11.74%) |
Sep 16, 2002 | 8.532 | 8.632 | 8.281 | 8.281 | 1,253,701 | -0.21(-2.52%) |
Sep 13, 2002 | 8.628 | 8.643 | 8.484 | 8.495 | 500,831 | -0.13(-1.54%) |
Sep 12, 2002 | 8.687 | 8.795 | 8.625 | 8.628 | 365,159 | -0.06(-0.68%) |
Sep 11, 2002 | 8.743 | 8.743 | 8.565 | 8.687 | 286,318 | -0.04(-0.51%) |
Sep 10, 2002 | 8.891 | 9.072 | 8.643 | 8.732 | 671,864 | -0.16(-1.79%) |
Sep 09, 2002 | 8.706 | 8.924 | 8.536 | 8.891 | 307,246 | +0.19(+2.17%) |
Sep 06, 2002 | 8.684 | 8.813 | 8.484 | 8.702 | 297,864 | +0.11(+1.29%) |
Sep 05, 2002 | 8.628 | 8.628 | 8.310 | 8.591 | 326,911 | -0.07(-0.81%) |
Sep 04, 2002 | 8.466 | 8.758 | 8.347 | 8.662 | 1,389,192 | +0.23(+2.76%) |
Sep 03, 2002 | 9.146 | 9.146 | 8.370 | 8.429 | 607,636 | -0.74(-8.02%) |
Aug 30, 2002 | 9.083 | 9.293 | 9.064 | 9.164 | 163,094 | +0.08(+0.89%) |
Aug 29, 2002 | 9.024 | 9.157 | 8.965 | 9.083 | 244,100 | +0.04(+0.41%) |
Aug 28, 2002 | 9.090 | 9.238 | 8.920 | 9.046 | 1,750,021 | -0.06(-0.69%) |
Aug 27, 2002 | 9.349 | 9.349 | 9.057 | 9.109 | 431,732 | -0.24(-2.57%) |
Aug 26, 2002 | 9.123 | 9.386 | 9.035 | 9.349 | 203,868 | +0.23(+2.47%) |
Aug 23, 2002 | 9.718 | 9.718 | 9.031 | 9.123 | 378,149 | -0.63(-6.48%) |
Aug 22, 2002 | 9.534 | 9.777 | 9.460 | 9.755 | 239,590 | +0.22(+2.33%) |
Aug 21, 2002 | 9.171 | 9.534 | 9.123 | 9.534 | 344,050 | +0.36(+3.95%) |
Aug 20, 2002 | 9.157 | 9.190 | 8.942 | 9.171 | 262,683 | +0.38(+4.29%) |
Aug 16, 2002 | 8.510 | 8.850 | 8.443 | 8.795 | 553,151 | +0.29(+3.39%) |
Aug 15, 2002 | 8.277 | 8.639 | 8.222 | 8.506 | 628,384 | +0.24(+2.91%) |
Aug 14, 2002 | 8.037 | 8.285 | 7.815 | 8.266 | 619,543 | +0.23(+2.90%) |
Aug 13, 2002 | 8.196 | 8.362 | 8.033 | 8.033 | 255,467 | -0.16(-1.98%) |
Aug 12, 2002 | 8.248 | 8.248 | 7.989 | 8.196 | 685,575 | -0.03(-0.31%) |
Aug 07, 2002 | 8.443 | 8.455 | 8.059 | 8.222 | 832,613 | -0.04(-0.45%) |
Aug 06, 2002 | 8.222 | 8.359 | 8.019 | 8.259 | 1,568,705 | -0.34(-3.95%) |
Aug 05, 2002 | 8.795 | 8.795 | 8.407 | 8.599 | 359,927 | -0.23(-2.60%) |
Aug 02, 2002 | 8.994 | 8.994 | 8.480 | 8.828 | 320,957 | -0.17(-1.93%) |
Aug 01, 2002 | 9.633 | 9.633 | 8.961 | 9.001 | 855,345 | -0.63(-6.56%) |
Jul 31, 2002 | 10.37 | 10.37 | 9.349 | 9.633 | 529,156 | -0.77(-7.39%) |
Jul 30, 2002 | 9.988 | 10.46 | 9.626 | 10.40 | 565,599 | +0.41(+4.14%) |
Jul 29, 2002 | 9.353 | 9.988 | 9.353 | 9.988 | 386,808 | +0.64(+6.80%) |
Jul 26, 2002 | 9.264 | 9.367 | 9.238 | 9.353 | 224,977 | +0.09(+0.96%) |
Jul 25, 2002 | 9.090 | 9.386 | 9.046 | 9.264 | 591,038 | +0.21(+2.33%) |
Jul 24, 2002 | 8.381 | 9.053 | 8.222 | 9.053 | 771,272 | +0.66(+7.88%) |
Jul 23, 2002 | 8.743 | 8.905 | 8.222 | 8.392 | 407,015 | -0.35(-4.02%) |
Jul 22, 2002 | 9.090 | 9.094 | 8.388 | 8.743 | 517,068 | -0.42(-4.60%) |
Jul 19, 2002 | 9.245 | 9.249 | 8.776 | 9.164 | 422,531 | -0.30(-3.16%) |
Jul 17, 2002 | 9.367 | 9.700 | 9.238 | 9.463 | 645,523 | +0.15(+1.63%) |
Jul 12, 2002 | 9.412 | 9.478 | 9.212 | 9.312 | 344,411 | -0.06(-0.67%) |
Jul 11, 2002 | 9.755 | 9.759 | 8.795 | 9.375 | 1,473,807 | -0.45(-4.62%) |
Jul 10, 2002 | 9.759 | 9.866 | 9.541 | 9.829 | 457,351 | +0.11(+1.10%) |
Jul 09, 2002 | 9.885 | 9.885 | 9.722 | 9.722 | 347,658 | -0.17(-1.68%) |
Jul 08, 2002 | 9.829 | 9.888 | 9.829 | 9.888 | 447,428 | +0.09(+0.90%) |
Jul 05, 2002 | 9.571 | 9.922 | 9.571 | 9.800 | 487,299 | +0.28(+2.95%) |
Jul 04, 2002 | 9.607 | 9.681 | 9.190 | 9.519 | 732,122 | +0.00(+0.00%) |
Jul 03, 2002 | 9.607 | 9.681 | 9.190 | 9.519 | 732,122 | -0.09(-0.92%) |
Jul 02, 2002 | 10.29 | 10.29 | 9.526 | 9.607 | 712,637 | -0.68(-6.64%) |