Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.321 | 7.321 | 6.699 | 6.996 | 1,084,312 | -0.34(-4.69%) |
Sep 27, 2002 | 7.560 | 7.570 | 7.292 | 7.340 | 341,897 | -0.28(-3.64%) |
Sep 26, 2002 | 7.656 | 7.656 | 7.417 | 7.618 | 347,958 | +0.01(+0.13%) |
Sep 25, 2002 | 7.465 | 7.618 | 7.369 | 7.608 | 252,034 | +0.22(+2.98%) |
Sep 24, 2002 | 7.321 | 7.694 | 7.111 | 7.388 | 722,039 | +0.02(+0.26%) |
Sep 23, 2002 | 7.800 | 7.800 | 7.225 | 7.369 | 790,063 | -0.65(-8.11%) |
Sep 20, 2002 | 8.020 | 8.087 | 7.895 | 8.020 | 572,615 | +0.11(+1.45%) |
Sep 19, 2002 | 8.039 | 8.173 | 7.905 | 7.905 | 452,554 | -0.32(-3.84%) |
Sep 18, 2002 | 8.374 | 8.517 | 8.077 | 8.221 | 633,221 | -0.30(-3.48%) |
Sep 17, 2002 | 8.690 | 8.757 | 8.470 | 8.517 | 219,015 | -0.10(-1.11%) |
Sep 16, 2002 | 8.805 | 8.891 | 8.604 | 8.613 | 187,354 | -0.29(-3.23%) |
Sep 13, 2002 | 8.785 | 9.082 | 8.613 | 8.900 | 295,398 | +0.02(+0.22%) |
Sep 12, 2002 | 8.986 | 9.111 | 8.671 | 8.881 | 520,787 | -0.07(-0.75%) |
Sep 11, 2002 | 9.187 | 9.187 | 8.948 | 8.948 | 521,414 | -0.14(-1.58%) |
Sep 10, 2002 | 9.120 | 9.187 | 8.996 | 9.092 | 18,087,550 | +0.00(+0.00%) |
Sep 09, 2002 | 8.671 | 9.206 | 8.671 | 9.092 | 613,785 | +0.33(+3.71%) |
Sep 06, 2002 | 8.757 | 8.900 | 8.537 | 8.766 | 2,340,619 | +0.10(+1.10%) |
Sep 05, 2002 | 8.604 | 8.948 | 8.422 | 8.671 | 651,820 | +0.07(+0.78%) |
Sep 04, 2002 | 8.125 | 8.757 | 7.991 | 8.604 | 994,658 | +0.47(+5.76%) |
Sep 03, 2002 | 8.613 | 8.613 | 7.962 | 8.135 | 654,850 | -0.57(-6.59%) |
Aug 30, 2002 | 8.249 | 9.111 | 8.249 | 8.709 | 1,035,514 | +0.38(+4.60%) |
Aug 29, 2002 | 8.249 | 8.326 | 8.106 | 8.326 | 509,398 | +0.05(+0.58%) |
Aug 28, 2002 | 8.278 | 8.364 | 8.135 | 8.278 | 899,466 | -0.08(-0.92%) |
Aug 27, 2002 | 8.240 | 8.508 | 8.077 | 8.355 | 1,203,955 | +0.27(+3.31%) |
Aug 26, 2002 | 8.125 | 8.182 | 7.867 | 8.087 | 585,990 | +0.24(+3.05%) |
Aug 23, 2002 | 7.943 | 8.470 | 7.714 | 7.848 | 1,343,348 | +0.29(+3.80%) |
Aug 22, 2002 | 7.895 | 7.934 | 7.465 | 7.560 | 494,769 | -0.32(-4.01%) |
Aug 21, 2002 | 7.723 | 7.895 | 7.321 | 7.876 | 527,788 | +0.25(+3.26%) |
Aug 20, 2002 | 7.455 | 7.656 | 7.292 | 7.627 | 406,578 | +0.21(+2.84%) |
Aug 16, 2002 | 7.225 | 7.465 | 7.178 | 7.417 | 727,472 | +0.14(+1.97%) |
Aug 15, 2002 | 7.656 | 7.704 | 7.264 | 7.273 | 1,047,844 | -0.53(-6.75%) |
Aug 14, 2002 | 7.704 | 7.819 | 7.340 | 7.800 | 926,425 | +0.19(+2.52%) |
Aug 13, 2002 | 8.115 | 8.115 | 7.608 | 7.608 | 391,008 | -0.53(-6.47%) |
Aug 12, 2002 | 8.182 | 8.182 | 7.800 | 8.135 | 498,844 | +0.38(+4.94%) |
Aug 07, 2002 | 7.876 | 8.039 | 7.513 | 7.752 | 927,156 | -0.08(-0.98%) |
Aug 06, 2002 | 7.848 | 7.848 | 7.714 | 7.828 | 1,027,469 | -0.07(-0.85%) |
Aug 05, 2002 | 8.565 | 8.805 | 7.848 | 7.895 | 929,978 | -0.75(-8.64%) |
Aug 02, 2002 | 8.910 | 9.072 | 8.584 | 8.642 | 973,133 | -0.27(-3.01%) |
Aug 01, 2002 | 8.967 | 9.187 | 8.871 | 8.910 | 430,611 | -0.07(-0.75%) |
Jul 31, 2002 | 9.092 | 9.206 | 8.757 | 8.977 | 425,804 | -0.19(-2.09%) |
Jul 30, 2002 | 8.948 | 9.340 | 8.852 | 9.168 | 581,706 | +0.17(+1.91%) |
Jul 29, 2002 | 8.757 | 9.216 | 8.757 | 8.996 | 1,536,031 | +0.38(+4.44%) |
Jul 26, 2002 | 8.565 | 8.738 | 8.422 | 8.613 | 462,899 | +0.07(+0.78%) |
Jul 25, 2002 | 8.517 | 8.910 | 8.460 | 8.546 | 839,906 | -0.23(-2.62%) |
Jul 24, 2002 | 8.843 | 9.235 | 8.326 | 8.776 | 730,712 | -0.11(-1.19%) |
Jul 23, 2002 | 9.254 | 9.427 | 8.671 | 8.881 | 751,819 | -0.37(-4.03%) |
Jul 22, 2002 | 9.742 | 9.943 | 8.996 | 9.254 | 444,090 | -0.33(-3.40%) |
Jul 19, 2002 | 10.16 | 10.24 | 9.513 | 9.580 | 494,351 | -0.78(-7.57%) |
Jul 17, 2002 | 10.34 | 10.75 | 10.05 | 10.36 | 579,930 | -0.55(-5.00%) |
Jul 12, 2002 | 11.01 | 11.24 | 10.67 | 10.91 | 363,840 | -0.10(-0.87%) |
Jul 11, 2002 | 10.91 | 11.31 | 10.72 | 11.01 | 473,661 | +0.00(+0.00%) |
Jul 10, 2002 | 11.19 | 11.30 | 10.87 | 11.01 | 677,630 | -0.18(-1.63%) |
Jul 09, 2002 | 11.24 | 11.49 | 11.19 | 11.19 | 278,157 | -0.06(-0.51%) |
Jul 08, 2002 | 11.60 | 11.78 | 11.24 | 11.24 | 528,102 | -0.53(-4.47%) |
Jul 05, 2002 | 11.53 | 11.85 | 11.49 | 11.77 | 131,868 | +0.50(+4.41%) |
Jul 04, 2002 | 11.39 | 11.43 | 10.77 | 11.27 | 527,997 | +0.00(+0.00%) |
Jul 03, 2002 | 11.39 | 11.43 | 10.77 | 11.27 | 522,982 | -0.17(-1.51%) |
Jul 02, 2002 | 11.72 | 11.88 | 11.41 | 11.45 | 328,522 | -0.32(-2.68%) |