Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.381 | 9.407 | 9.368 | 9.401 | 106,359 | +0.04(+0.42%) |
Sep 27, 2002 | 9.336 | 9.381 | 9.329 | 9.362 | 64,800 | +0.00(+0.00%) |
Sep 26, 2002 | 9.355 | 9.362 | 9.329 | 9.362 | 120,520 | +0.01(+0.14%) |
Sep 25, 2002 | 9.349 | 9.362 | 9.323 | 9.349 | 2,739,801 | -0.01(-0.07%) |
Sep 24, 2002 | 9.349 | 9.355 | 9.336 | 9.355 | 68,187 | +0.01(+0.07%) |
Sep 23, 2002 | 9.284 | 9.355 | 9.284 | 9.349 | 954,312 | +0.06(+0.70%) |
Sep 20, 2002 | 9.303 | 9.329 | 9.271 | 9.284 | 96,508 | -0.03(-0.35%) |
Sep 19, 2002 | 9.323 | 9.349 | 9.297 | 9.316 | 104,974 | -0.02(-0.21%) |
Sep 18, 2002 | 9.310 | 9.336 | 9.303 | 9.336 | 70,649 | +0.01(+0.07%) |
Sep 17, 2002 | 9.349 | 9.349 | 9.303 | 9.329 | 88,966 | -0.02(-0.21%) |
Sep 16, 2002 | 9.271 | 9.355 | 9.271 | 9.349 | 50,640 | +0.05(+0.49%) |
Sep 13, 2002 | 9.258 | 9.310 | 9.258 | 9.303 | 69,418 | +0.01(+0.14%) |
Sep 12, 2002 | 9.310 | 9.336 | 9.238 | 9.290 | 85,118 | -0.02(-0.21%) |
Sep 11, 2002 | 9.238 | 9.323 | 9.232 | 9.310 | 107,744 | -0.01(-0.14%) |
Sep 10, 2002 | 9.342 | 9.355 | 9.297 | 9.323 | 116,056 | -0.03(-0.28%) |
Sep 09, 2002 | 9.342 | 9.355 | 9.323 | 9.349 | 100,972 | +0.01(+0.07%) |
Sep 06, 2002 | 9.297 | 9.342 | 9.290 | 9.342 | 112,824 | +0.05(+0.56%) |
Sep 05, 2002 | 9.284 | 9.342 | 9.264 | 9.290 | 9,774,010 | +0.02(+0.21%) |
Sep 04, 2002 | 9.323 | 9.323 | 9.271 | 9.271 | 122,829 | -0.08(-0.83%) |
Sep 03, 2002 | 9.349 | 9.355 | 9.316 | 9.349 | 95,431 | +0.05(+0.49%) |
Aug 30, 2002 | 9.323 | 9.349 | 9.297 | 9.303 | 88,043 | -0.01(-0.07%) |
Aug 29, 2002 | 9.284 | 9.342 | 9.264 | 9.310 | 38,942 | +0.03(+0.35%) |
Aug 28, 2002 | 9.271 | 9.284 | 9.238 | 9.277 | 41,404 | +0.04(+0.42%) |
Aug 27, 2002 | 9.232 | 9.264 | 9.193 | 9.238 | 75,421 | -0.05(-0.49%) |
Aug 26, 2002 | 9.212 | 9.290 | 9.174 | 9.284 | 52,025 | +0.09(+0.99%) |
Aug 23, 2002 | 9.225 | 9.310 | 9.167 | 9.193 | 70,649 | -0.03(-0.35%) |
Aug 22, 2002 | 9.290 | 9.290 | 9.200 | 9.225 | 68,341 | -0.06(-0.70%) |
Aug 21, 2002 | 9.238 | 9.297 | 9.225 | 9.290 | 101,280 | +0.04(+0.42%) |
Aug 20, 2002 | 9.174 | 9.258 | 9.154 | 9.251 | 24,011 | +0.04(+0.42%) |
Aug 16, 2002 | 9.167 | 9.212 | 9.141 | 9.212 | 34,324 | +0.09(+1.00%) |
Aug 15, 2002 | 9.258 | 9.284 | 9.122 | 9.122 | 109,130 | -0.13(-1.40%) |
Aug 14, 2002 | 9.271 | 9.290 | 9.245 | 9.251 | 46,638 | -0.03(-0.28%) |
Aug 13, 2002 | 9.219 | 9.323 | 9.219 | 9.277 | 84,348 | -0.03(-0.35%) |
Aug 12, 2002 | 9.290 | 9.342 | 9.271 | 9.310 | 68,187 | +0.04(+0.42%) |
Aug 07, 2002 | 9.251 | 9.323 | 9.232 | 9.271 | 55,719 | +0.01(+0.14%) |
Aug 06, 2002 | 9.245 | 9.284 | 9.193 | 9.258 | 79,423 | +0.01(+0.14%) |
Aug 05, 2002 | 9.245 | 9.258 | 9.200 | 9.245 | 87,581 | +0.00(+0.00%) |
Aug 02, 2002 | 9.284 | 9.290 | 9.232 | 9.245 | 49,716 | -0.03(-0.35%) |
Aug 01, 2002 | 9.284 | 9.284 | 9.225 | 9.277 | 85,580 | +0.06(+0.63%) |
Jul 31, 2002 | 9.096 | 9.264 | 9.057 | 9.219 | 151,920 | +0.14(+1.50%) |
Jul 30, 2002 | 9.044 | 9.083 | 9.005 | 9.083 | 80,346 | +0.04(+0.43%) |
Jul 29, 2002 | 8.992 | 9.044 | 8.959 | 9.044 | 119,443 | +0.08(+0.87%) |
Jul 26, 2002 | 8.933 | 9.011 | 8.933 | 8.966 | 65,416 | +0.06(+0.73%) |
Jul 25, 2002 | 8.933 | 8.959 | 8.901 | 8.901 | 74,651 | -0.08(-0.87%) |
Jul 24, 2002 | 9.096 | 9.167 | 8.979 | 8.979 | 108,976 | -0.20(-2.19%) |
Jul 23, 2002 | 9.258 | 9.258 | 9.089 | 9.180 | 104,358 | -0.05(-0.49%) |
Jul 22, 2002 | 9.297 | 9.336 | 9.225 | 9.225 | 50,178 | -0.11(-1.18%) |
Jul 19, 2002 | 9.349 | 9.349 | 9.303 | 9.336 | 53,718 | +0.03(+0.28%) |
Jul 17, 2002 | 9.323 | 9.349 | 9.271 | 9.310 | 46,022 | -0.01(-0.14%) |
Jul 12, 2002 | 9.290 | 9.323 | 9.290 | 9.323 | 37,402 | +0.03(+0.35%) |
Jul 11, 2002 | 9.316 | 9.316 | 9.193 | 9.290 | 116,210 | -0.02(-0.21%) |
Jul 10, 2002 | 9.258 | 9.349 | 9.258 | 9.310 | 110,823 | -0.02(-0.21%) |
Jul 09, 2002 | 9.290 | 9.329 | 9.290 | 9.329 | 52,795 | +0.05(+0.56%) |
Jul 08, 2002 | 9.245 | 9.323 | 9.245 | 9.277 | 102,665 | +0.03(+0.35%) |
Jul 05, 2002 | 9.258 | 9.323 | 9.238 | 9.245 | 15,853 | +0.01(+0.14%) |
Jul 04, 2002 | 9.193 | 9.323 | 9.161 | 9.232 | 615,685 | +0.00(+0.00%) |
Jul 03, 2002 | 9.193 | 9.323 | 9.161 | 9.232 | 74,190 | +0.01(+0.07%) |
Jul 02, 2002 | 9.245 | 9.342 | 9.225 | 9.225 | 191,478 | -0.02(-0.21%) |