Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.804 | 8.804 | 8.540 | 8.587 | 157,525 | -0.12(-1.42%) |
Sep 27, 2002 | 8.943 | 8.970 | 8.582 | 8.710 | 178,353 | -0.23(-2.60%) |
Sep 26, 2002 | 8.819 | 9.040 | 8.730 | 8.943 | 222,426 | +0.12(+1.41%) |
Sep 25, 2002 | 8.536 | 8.932 | 8.536 | 8.819 | 302,839 | +0.36(+4.27%) |
Sep 24, 2002 | 8.765 | 8.858 | 8.303 | 8.458 | 252,065 | -0.28(-3.20%) |
Sep 23, 2002 | 8.862 | 8.974 | 8.633 | 8.738 | 265,695 | -0.21(-2.30%) |
Sep 20, 2002 | 9.079 | 9.079 | 8.734 | 8.943 | 471,657 | +0.02(+0.22%) |
Sep 19, 2002 | 9.149 | 9.211 | 8.819 | 8.924 | 129,061 | -0.23(-2.50%) |
Sep 18, 2002 | 9.308 | 9.362 | 9.095 | 9.153 | 189,178 | -0.09(-0.93%) |
Sep 17, 2002 | 9.312 | 9.436 | 9.126 | 9.239 | 116,058 | -0.03(-0.37%) |
Sep 16, 2002 | 9.393 | 9.506 | 9.137 | 9.273 | 145,363 | -0.23(-2.41%) |
Sep 13, 2002 | 9.308 | 9.525 | 9.215 | 9.502 | 170,484 | +0.19(+2.04%) |
Sep 12, 2002 | 9.591 | 9.657 | 9.176 | 9.312 | 200,776 | -0.24(-2.48%) |
Sep 11, 2002 | 9.331 | 9.700 | 9.312 | 9.549 | 242,271 | +0.12(+1.32%) |
Sep 10, 2002 | 9.580 | 9.580 | 9.161 | 9.424 | 258,509 | -0.14(-1.50%) |
Sep 09, 2002 | 9.316 | 9.638 | 9.308 | 9.568 | 159,023 | +0.02(+0.16%) |
Sep 06, 2002 | 9.393 | 9.626 | 9.351 | 9.552 | 164,177 | +0.20(+2.16%) |
Sep 05, 2002 | 9.494 | 9.587 | 9.312 | 9.351 | 128,932 | -0.19(-2.03%) |
Sep 04, 2002 | 9.192 | 9.614 | 9.192 | 9.545 | 222,467 | +0.28(+3.02%) |
Sep 03, 2002 | 9.389 | 9.506 | 9.157 | 9.265 | 184,472 | -0.17(-1.77%) |
Aug 30, 2002 | 9.583 | 9.781 | 9.432 | 9.432 | 104,749 | -0.15(-1.54%) |
Aug 29, 2002 | 9.692 | 9.700 | 9.463 | 9.580 | 103,867 | -0.05(-0.52%) |
Aug 28, 2002 | 9.700 | 9.723 | 9.603 | 9.630 | 186,600 | -0.09(-0.88%) |
Aug 27, 2002 | 10.20 | 10.20 | 9.661 | 9.715 | 153,760 | -0.47(-4.65%) |
Aug 26, 2002 | 9.727 | 10.19 | 9.486 | 10.19 | 98,197 | +0.47(+4.83%) |
Aug 23, 2002 | 9.820 | 9.836 | 9.455 | 9.719 | 171,394 | -0.10(-0.99%) |
Aug 22, 2002 | 9.925 | 10.09 | 9.614 | 9.816 | 70,619 | -0.00(-0.04%) |
Aug 21, 2002 | 9.688 | 9.913 | 9.521 | 9.820 | 129,280 | +0.12(+1.24%) |
Aug 20, 2002 | 10.11 | 10.11 | 9.689 | 9.700 | 46,856 | -0.01(-0.12%) |
Aug 16, 2002 | 9.389 | 9.836 | 9.176 | 9.711 | 13,969,297 | +0.37(+3.95%) |
Aug 15, 2002 | 9.409 | 9.521 | 9.157 | 9.343 | 95,104 | -0.18(-1.91%) |
Aug 14, 2002 | 9.040 | 9.525 | 8.963 | 9.525 | 170,105 | +0.47(+5.14%) |
Aug 13, 2002 | 9.417 | 9.661 | 9.001 | 9.060 | 113,403 | -0.47(-4.92%) |
Aug 12, 2002 | 9.649 | 9.847 | 9.258 | 9.529 | 163,404 | +0.29(+3.19%) |
Aug 07, 2002 | 9.308 | 9.308 | 8.986 | 9.234 | 102,318 | +0.07(+0.73%) |
Aug 06, 2002 | 8.963 | 9.312 | 8.924 | 9.168 | 106,702 | +0.40(+4.55%) |
Aug 05, 2002 | 8.928 | 9.017 | 8.769 | 8.769 | 8,273,329 | -0.27(-2.96%) |
Aug 02, 2002 | 9.164 | 9.312 | 8.924 | 9.036 | 309,257 | -0.10(-1.06%) |
Aug 01, 2002 | 8.967 | 9.292 | 8.734 | 9.133 | 273,458 | +0.17(+1.86%) |
Jul 31, 2002 | 9.118 | 9.203 | 8.850 | 8.967 | 102,063 | -0.19(-2.08%) |
Jul 30, 2002 | 9.684 | 9.684 | 8.924 | 9.157 | 511,090 | -0.53(-5.48%) |
Jul 29, 2002 | 8.866 | 9.692 | 8.866 | 9.688 | 351,838 | +0.78(+8.70%) |
Jul 26, 2002 | 9.040 | 9.067 | 8.804 | 8.912 | 220,080 | -0.05(-0.52%) |
Jul 25, 2002 | 8.932 | 9.304 | 8.897 | 8.959 | 386,088 | -0.05(-0.56%) |
Jul 24, 2002 | 8.695 | 9.292 | 8.695 | 9.009 | 324,747 | +0.32(+3.66%) |
Jul 23, 2002 | 9.098 | 9.098 | 8.652 | 8.691 | 153,610 | -0.25(-2.82%) |
Jul 22, 2002 | 8.811 | 9.114 | 8.582 | 8.943 | 240,467 | +0.13(+1.50%) |
Jul 19, 2002 | 9.254 | 9.587 | 8.540 | 8.811 | 246,653 | -1.32(-12.99%) |
Jul 17, 2002 | 9.549 | 10.13 | 9.211 | 10.13 | 175,776 | +0.10(+1.04%) |
Jul 12, 2002 | 9.905 | 10.22 | 9.669 | 10.02 | 79,640 | +0.07(+0.74%) |
Jul 11, 2002 | 9.898 | 10.04 | 9.727 | 9.948 | 213,663 | +0.08(+0.79%) |
Jul 10, 2002 | 10.18 | 10.18 | 9.836 | 9.871 | 154,641 | -0.31(-3.09%) |
Jul 09, 2002 | 10.29 | 10.29 | 10.19 | 10.19 | 55,928 | -0.10(-0.98%) |
Jul 08, 2002 | 10.44 | 10.44 | 10.29 | 10.29 | 144,589 | -0.16(-1.52%) |
Jul 05, 2002 | 10.04 | 10.50 | 10.04 | 10.44 | 50,258 | +0.45(+4.50%) |
Jul 04, 2002 | 10.32 | 10.59 | 9.805 | 9.995 | 199,487 | +0.00(+0.00%) |
Jul 03, 2002 | 10.32 | 10.59 | 9.805 | 9.995 | 199,487 | -0.14(-1.34%) |
Jul 02, 2002 | 10.46 | 10.59 | 10.13 | 10.13 | 186,858 | -0.33(-3.12%) |