Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.593 | 8.593 | 8.210 | 8.373 | 75,825 | -0.30(-3.42%) |
Sep 27, 2002 | 8.622 | 8.815 | 8.563 | 8.670 | 81,900 | +0.08(+0.90%) |
Sep 26, 2002 | 8.148 | 8.593 | 8.148 | 8.593 | 123,975 | +0.44(+5.45%) |
Sep 25, 2002 | 8.406 | 8.495 | 7.870 | 8.148 | 148,500 | -0.26(-3.07%) |
Sep 24, 2002 | 8.430 | 8.578 | 8.237 | 8.406 | 85,725 | -0.08(-0.98%) |
Sep 23, 2002 | 8.468 | 8.681 | 8.444 | 8.489 | 8,167,500 | -0.05(-0.62%) |
Sep 20, 2002 | 8.711 | 8.711 | 8.516 | 8.542 | 102,150 | -0.09(-1.10%) |
Sep 19, 2002 | 8.957 | 8.978 | 8.593 | 8.637 | 37,125 | -0.25(-2.77%) |
Sep 18, 2002 | 9.129 | 9.129 | 8.699 | 8.883 | 81,900 | -0.17(-1.90%) |
Sep 17, 2002 | 9.333 | 9.333 | 9.055 | 9.055 | 133,650 | -0.25(-2.68%) |
Sep 16, 2002 | 9.096 | 9.496 | 9.096 | 9.304 | 111,375 | +0.16(+1.75%) |
Sep 13, 2002 | 9.141 | 9.191 | 9.037 | 9.144 | 50,625 | +0.05(+0.52%) |
Sep 12, 2002 | 9.230 | 9.428 | 9.013 | 9.096 | 151,875 | -0.17(-1.85%) |
Sep 11, 2002 | 9.452 | 9.511 | 9.185 | 9.268 | 107,100 | -0.21(-2.25%) |
Sep 10, 2002 | 9.819 | 9.959 | 9.381 | 9.481 | 55,350 | -0.34(-3.44%) |
Sep 09, 2002 | 10.10 | 10.10 | 9.579 | 9.819 | 127,800 | -0.33(-3.24%) |
Sep 06, 2002 | 9.630 | 10.19 | 9.630 | 10.15 | 160,200 | +0.58(+6.04%) |
Sep 05, 2002 | 9.576 | 10.21 | 9.487 | 9.570 | 112,275 | -0.04(-0.37%) |
Sep 04, 2002 | 9.105 | 9.647 | 9.105 | 9.606 | 96,975 | +0.51(+5.60%) |
Sep 03, 2002 | 9.259 | 9.422 | 9.058 | 9.096 | 104,400 | -0.35(-3.70%) |
Aug 30, 2002 | 9.496 | 9.837 | 9.446 | 9.446 | 60,300 | -0.09(-0.99%) |
Aug 29, 2002 | 9.452 | 9.896 | 9.422 | 9.541 | 59,400 | +0.09(+0.94%) |
Aug 28, 2002 | 9.852 | 9.864 | 9.452 | 9.452 | 877,500 | -0.50(-5.03%) |
Aug 27, 2002 | 10.43 | 10.49 | 9.870 | 9.953 | 82,125 | -0.45(-4.30%) |
Aug 26, 2002 | 10.15 | 10.40 | 9.985 | 10.40 | 607,500 | +0.22(+2.18%) |
Aug 23, 2002 | 10.10 | 10.37 | 10.10 | 10.18 | 75,375 | +0.09(+0.88%) |
Aug 22, 2002 | 10.16 | 10.49 | 10.07 | 10.09 | 94,275 | -0.14(-1.36%) |
Aug 21, 2002 | 9.852 | 10.33 | 9.852 | 10.23 | 80,550 | +0.39(+3.98%) |
Aug 20, 2002 | 9.630 | 9.923 | 9.582 | 9.837 | 3,960,000 | +0.95(+10.67%) |
Aug 16, 2002 | 8.868 | 8.904 | 8.699 | 8.889 | 92,700 | +0.07(+0.74%) |
Aug 15, 2002 | 9.185 | 9.188 | 8.770 | 8.824 | 66,375 | -0.30(-3.31%) |
Aug 14, 2002 | 9.067 | 9.126 | 8.800 | 9.126 | 56,700 | +0.07(+0.72%) |
Aug 13, 2002 | 9.644 | 9.644 | 9.061 | 9.061 | 55,800 | -0.66(-6.77%) |
Aug 12, 2002 | 9.707 | 9.766 | 9.529 | 9.719 | 20,025 | +0.07(+0.74%) |
Aug 07, 2002 | 9.547 | 9.656 | 9.348 | 9.647 | 34,650 | +0.13(+1.37%) |
Aug 06, 2002 | 9.363 | 9.630 | 9.319 | 9.517 | 118,800 | +0.26(+2.78%) |
Aug 05, 2002 | 9.185 | 9.739 | 9.185 | 9.259 | 101,925 | +0.13(+1.46%) |
Aug 02, 2002 | 9.547 | 9.547 | 8.919 | 9.126 | 99,000 | -0.42(-4.41%) |
Aug 01, 2002 | 9.837 | 9.867 | 9.443 | 9.547 | 96,075 | -0.29(-2.95%) |
Jul 31, 2002 | 10.09 | 10.09 | 9.481 | 9.837 | 156,600 | -0.15(-1.48%) |
Jul 30, 2002 | 9.813 | 10.16 | 9.413 | 9.985 | 101,025 | +0.17(+1.75%) |
Jul 29, 2002 | 9.170 | 9.911 | 9.170 | 9.813 | 115,425 | +0.73(+8.06%) |
Jul 26, 2002 | 8.904 | 9.081 | 8.833 | 9.081 | 34,200 | +0.12(+1.32%) |
Jul 25, 2002 | 9.067 | 9.262 | 8.667 | 8.963 | 104,850 | -0.07(-0.82%) |
Jul 24, 2002 | 8.000 | 9.037 | 7.953 | 9.037 | 165,150 | +0.95(+11.72%) |
Jul 23, 2002 | 9.049 | 9.280 | 7.867 | 8.089 | 212,400 | -1.03(-11.34%) |
Jul 22, 2002 | 9.111 | 9.271 | 8.924 | 9.123 | 156,375 | -0.21(-2.25%) |
Jul 19, 2002 | 9.564 | 9.659 | 9.304 | 9.333 | 153,900 | -0.21(-2.17%) |
Jul 17, 2002 | 9.067 | 9.600 | 9.067 | 9.541 | 192,375 | -0.23(-2.34%) |
Jul 12, 2002 | 10.13 | 10.19 | 9.550 | 9.769 | 117,450 | -0.36(-3.54%) |
Jul 11, 2002 | 10.61 | 10.67 | 9.674 | 10.13 | 214,425 | -0.52(-4.90%) |
Jul 10, 2002 | 10.90 | 10.94 | 10.44 | 10.65 | 84,375 | -0.21(-1.94%) |
Jul 09, 2002 | 11.12 | 11.12 | 10.86 | 10.86 | 121,275 | -0.26(-2.35%) |
Jul 08, 2002 | 10.96 | 11.12 | 10.96 | 11.12 | 128,475 | +0.16(+1.43%) |
Jul 05, 2002 | 10.73 | 10.96 | 10.73 | 10.96 | 94,950 | +0.16(+1.51%) |
Jul 04, 2002 | 11.13 | 11.34 | 10.22 | 10.80 | 302,850 | +0.00(+0.00%) |
Jul 03, 2002 | 11.13 | 11.34 | 10.22 | 10.80 | 302,850 | -0.25(-2.28%) |
Jul 02, 2002 | 11.88 | 11.91 | 11.02 | 11.05 | 213,525 | -0.86(-7.21%) |