Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.042 | 7.185 | 6.879 | 7.136 | 1,509,818 | +0.09(+1.34%) |
Sep 27, 2002 | 7.104 | 7.364 | 7.038 | 7.042 | 915,032 | -0.11(-1.50%) |
Sep 26, 2002 | 7.250 | 7.338 | 7.110 | 7.149 | 1,211,658 | -0.04(-0.54%) |
Sep 25, 2002 | 6.911 | 7.273 | 6.908 | 7.188 | 1,245,707 | +0.16(+2.27%) |
Sep 24, 2002 | 7.074 | 7.201 | 6.833 | 7.029 | 1,442,039 | -0.04(-0.55%) |
Sep 23, 2002 | 7.136 | 7.169 | 6.866 | 7.068 | 1,284,953 | -0.09(-1.23%) |
Sep 20, 2002 | 7.296 | 7.413 | 7.090 | 7.156 | 2,594,345 | -0.08(-1.17%) |
Sep 19, 2002 | 8.108 | 8.108 | 6.869 | 7.240 | 3,942,031 | -0.86(-10.62%) |
Sep 18, 2002 | 8.372 | 8.375 | 8.069 | 8.101 | 980,425 | -0.30(-3.53%) |
Sep 17, 2002 | 8.473 | 8.571 | 8.280 | 8.398 | 688,651 | -0.03(-0.35%) |
Sep 16, 2002 | 8.636 | 8.636 | 8.394 | 8.427 | 903,937 | -0.23(-2.71%) |
Sep 13, 2002 | 8.584 | 8.685 | 8.398 | 8.662 | 613,191 | +0.03(+0.38%) |
Sep 12, 2002 | 8.887 | 8.916 | 8.567 | 8.629 | 636,657 | -0.29(-3.29%) |
Sep 11, 2002 | 8.841 | 9.073 | 8.711 | 8.923 | 808,590 | +0.11(+1.26%) |
Sep 10, 2002 | 8.753 | 8.962 | 8.610 | 8.812 | 448,853 | +0.04(+0.51%) |
Sep 09, 2002 | 8.561 | 8.883 | 8.238 | 8.767 | 580,399 | +0.21(+2.40%) |
Sep 06, 2002 | 8.482 | 8.632 | 8.430 | 8.561 | 813,532 | +0.09(+1.04%) |
Sep 05, 2002 | 8.864 | 8.864 | 8.323 | 8.473 | 946,934 | -0.39(-4.45%) |
Sep 04, 2002 | 8.799 | 8.932 | 8.522 | 8.867 | 966,872 | +0.00(+0.00%) |
Sep 03, 2002 | 9.170 | 9.245 | 8.802 | 8.867 | 905,829 | -0.37(-4.06%) |
Aug 30, 2002 | 9.330 | 9.382 | 9.190 | 9.242 | 385,890 | -0.09(-0.98%) |
Aug 29, 2002 | 9.324 | 9.549 | 9.118 | 9.333 | 779,142 | -0.02(-0.18%) |
Aug 28, 2002 | 9.669 | 9.725 | 9.284 | 9.350 | 558,467 | -0.32(-3.26%) |
Aug 27, 2002 | 10.12 | 10.32 | 9.653 | 9.666 | 413,497 | -0.46(-4.54%) |
Aug 26, 2002 | 9.858 | 10.18 | 9.715 | 10.13 | 440,644 | +0.27(+2.71%) |
Aug 23, 2002 | 10.29 | 10.29 | 9.848 | 9.858 | 431,749 | -0.41(-4.00%) |
Aug 22, 2002 | 10.06 | 10.34 | 9.888 | 10.27 | 575,767 | +0.21(+2.07%) |
Aug 21, 2002 | 9.848 | 10.07 | 9.712 | 10.06 | 450,307 | +0.36(+3.66%) |
Aug 20, 2002 | 9.747 | 9.796 | 9.601 | 9.705 | 500,614 | +0.35(+3.76%) |
Aug 16, 2002 | 9.079 | 9.421 | 8.854 | 9.353 | 424,629 | +0.32(+3.50%) |
Aug 15, 2002 | 8.880 | 9.128 | 8.769 | 9.037 | 456,534 | +0.15(+1.72%) |
Aug 14, 2002 | 8.486 | 8.900 | 8.365 | 8.883 | 569,019 | +0.39(+4.61%) |
Aug 13, 2002 | 8.812 | 8.929 | 8.492 | 8.492 | 852,915 | -0.39(-4.40%) |
Aug 12, 2002 | 8.900 | 9.060 | 8.496 | 8.883 | 709,758 | +0.34(+3.93%) |
Aug 07, 2002 | 8.430 | 8.701 | 8.111 | 8.548 | 393,853 | +0.13(+1.59%) |
Aug 06, 2002 | 8.075 | 8.590 | 8.020 | 8.414 | 477,319 | +0.35(+4.37%) |
Aug 05, 2002 | 8.365 | 8.394 | 8.033 | 8.062 | 92,852,928 | -0.29(-3.51%) |
Aug 02, 2002 | 8.727 | 8.727 | 8.245 | 8.355 | 383,589 | -0.31(-3.57%) |
Aug 01, 2002 | 8.799 | 8.949 | 8.665 | 8.665 | 639,571 | -0.18(-2.03%) |
Jul 31, 2002 | 8.835 | 8.890 | 8.704 | 8.844 | 778,835 | -0.07(-0.73%) |
Jul 30, 2002 | 8.652 | 8.910 | 8.606 | 8.910 | 913,191 | +0.26(+3.02%) |
Jul 29, 2002 | 8.394 | 8.688 | 8.284 | 8.649 | 598,467 | +0.30(+3.59%) |
Jul 26, 2002 | 8.355 | 8.476 | 8.134 | 8.349 | 577,221 | -0.03(-0.39%) |
Jul 25, 2002 | 8.414 | 8.597 | 8.134 | 8.381 | 140,552,400 | -0.10(-1.19%) |
Jul 24, 2002 | 8.101 | 8.482 | 7.697 | 8.482 | 974,167 | +0.34(+4.16%) |
Jul 23, 2002 | 8.085 | 8.280 | 8.052 | 8.143 | 1,823,009 | +0.05(+0.56%) |
Jul 22, 2002 | 8.153 | 8.264 | 7.971 | 8.098 | 1,036,198 | -0.12(-1.47%) |
Jul 19, 2002 | 8.460 | 8.577 | 7.831 | 8.218 | 2,894,790 | -1.72(-17.34%) |
Jul 17, 2002 | 9.861 | 10.11 | 9.454 | 9.943 | 599,080 | +0.48(+5.10%) |
Jul 12, 2002 | 9.226 | 9.803 | 9.164 | 9.460 | 690,185 | +0.22(+2.36%) |
Jul 11, 2002 | 9.346 | 9.372 | 8.953 | 9.242 | 1,232,210 | -0.11(-1.15%) |
Jul 10, 2002 | 9.457 | 9.584 | 9.314 | 9.350 | 704,909 | -0.10(-1.10%) |
Jul 09, 2002 | 9.885 | 9.885 | 9.454 | 9.454 | 505,215 | -0.43(-4.36%) |
Jul 08, 2002 | 10.03 | 10.03 | 9.885 | 9.885 | 584,663 | -0.14(-1.43%) |
Jul 05, 2002 | 9.800 | 10.03 | 9.799 | 10.03 | 202,454 | +0.24(+2.43%) |
Jul 04, 2002 | 9.767 | 9.992 | 9.601 | 9.790 | 757,056 | +0.00(+0.00%) |
Jul 03, 2002 | 9.767 | 9.992 | 9.601 | 9.790 | 754,602 | -0.01(-0.07%) |
Jul 02, 2002 | 9.803 | 10.000 | 9.549 | 9.796 | 746,933 | -0.01(-0.13%) |