Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.029 | 7.540 | 6.643 | 7.492 | 502,167 | +0.41(+5.86%) |
Sep 27, 2002 | 6.730 | 7.095 | 6.431 | 7.077 | 330,215 | +0.07(+0.96%) |
Sep 26, 2002 | 7.155 | 7.280 | 6.769 | 7.010 | 392,877 | -0.12(-1.62%) |
Sep 25, 2002 | 6.682 | 7.135 | 6.681 | 7.126 | 658,459 | +0.54(+8.20%) |
Sep 24, 2002 | 6.653 | 6.778 | 6.181 | 6.586 | 1,561,780 | -0.11(-1.59%) |
Sep 23, 2002 | 7.619 | 7.619 | 6.663 | 6.692 | 373,649 | -0.99(-12.92%) |
Sep 20, 2002 | 7.627 | 7.743 | 7.299 | 7.685 | 23,770,504 | +0.11(+1.52%) |
Sep 19, 2002 | 8.032 | 8.090 | 7.482 | 7.570 | 240,401 | -0.49(-6.09%) |
Sep 18, 2002 | 8.206 | 8.389 | 8.051 | 8.061 | 193,420 | -0.13(-1.65%) |
Sep 17, 2002 | 8.803 | 9.102 | 8.196 | 8.196 | 123,519 | -0.60(-6.80%) |
Sep 16, 2002 | 8.601 | 8.919 | 8.591 | 8.794 | 108,134 | +0.18(+2.13%) |
Sep 13, 2002 | 8.688 | 8.871 | 8.601 | 8.610 | 197,195 | -0.18(-2.08%) |
Sep 12, 2002 | 9.054 | 9.150 | 8.514 | 8.794 | 224,170 | -0.54(-5.79%) |
Sep 11, 2002 | 9.025 | 9.633 | 9.015 | 9.334 | 254,091 | +0.31(+3.42%) |
Sep 10, 2002 | 9.111 | 9.594 | 8.880 | 9.025 | 193,903 | -0.01(-0.11%) |
Sep 09, 2002 | 8.678 | 9.102 | 8.591 | 9.035 | 174,182 | +0.02(+0.21%) |
Sep 06, 2002 | 8.254 | 9.112 | 8.254 | 9.015 | 208,679 | +0.77(+9.36%) |
Sep 05, 2002 | 8.080 | 8.292 | 8.080 | 8.244 | 493,226 | -0.14(-1.72%) |
Sep 04, 2002 | 8.215 | 8.447 | 7.839 | 8.389 | 32,150,332 | +0.17(+2.11%) |
Sep 03, 2002 | 8.688 | 8.765 | 8.071 | 8.215 | 662,462 | -0.49(-5.65%) |
Aug 30, 2002 | 9.372 | 9.381 | 8.678 | 8.707 | 315,073 | -0.67(-7.19%) |
Aug 29, 2002 | 9.420 | 9.527 | 9.131 | 9.382 | 165,154 | -0.04(-0.41%) |
Aug 28, 2002 | 9.372 | 9.488 | 9.015 | 9.420 | 155,734 | +0.03(+0.31%) |
Aug 27, 2002 | 10.25 | 10.35 | 9.382 | 9.392 | 122,958 | -0.84(-8.20%) |
Aug 26, 2002 | 10.17 | 10.35 | 9.517 | 10.23 | 153,118 | +0.40(+4.12%) |
Aug 23, 2002 | 10.60 | 10.60 | 9.690 | 9.825 | 148,098 | -0.78(-7.32%) |
Aug 22, 2002 | 10.40 | 10.71 | 10.12 | 10.60 | 316,940 | +0.20(+1.90%) |
Aug 21, 2002 | 10.31 | 10.44 | 10.03 | 10.40 | 200,403 | +0.35(+3.45%) |
Aug 20, 2002 | 10.48 | 10.61 | 9.816 | 10.06 | 298,686 | -0.21(-2.07%) |
Aug 16, 2002 | 9.401 | 10.33 | 9.257 | 10.27 | 213,950 | +0.66(+6.82%) |
Aug 15, 2002 | 9.382 | 9.661 | 9.093 | 9.613 | 212,432 | +0.29(+3.10%) |
Aug 14, 2002 | 9.006 | 9.363 | 8.524 | 9.324 | 344,527 | +0.43(+4.88%) |
Aug 13, 2002 | 9.582 | 9.604 | 8.823 | 8.890 | 426,062 | -0.52(-5.53%) |
Aug 12, 2002 | 8.774 | 9.536 | 8.610 | 9.411 | 26,166,222 | +0.32(+3.50%) |
Aug 07, 2002 | 9.199 | 9.575 | 8.745 | 9.093 | 415,983 | +0.18(+2.06%) |
Aug 06, 2002 | 8.244 | 9.064 | 8.196 | 8.909 | 253,572 | +0.80(+9.87%) |
Aug 05, 2002 | 8.437 | 8.562 | 7.974 | 8.109 | 293,833 | -0.28(-3.33%) |
Aug 02, 2002 | 8.485 | 8.765 | 8.109 | 8.389 | 403,642 | -0.49(-5.53%) |
Aug 01, 2002 | 9.623 | 9.739 | 8.755 | 8.880 | 462,144 | -0.76(-7.91%) |
Jul 31, 2002 | 10.27 | 10.38 | 9.507 | 9.642 | 428,014 | -0.70(-6.81%) |
Jul 30, 2002 | 9.584 | 10.45 | 9.584 | 10.35 | 279,293 | +0.58(+5.93%) |
Jul 29, 2002 | 9.527 | 10.12 | 9.436 | 9.768 | 258,318 | +0.61(+6.63%) |
Jul 26, 2002 | 9.083 | 9.652 | 8.929 | 9.160 | 577,637 | +0.14(+1.60%) |
Jul 25, 2002 | 9.980 | 9.980 | 8.389 | 9.015 | 169,992,288 | -1.04(-10.35%) |
Jul 24, 2002 | 9.305 | 10.12 | 8.736 | 10.06 | 721,930 | +0.69(+7.41%) |
Jul 23, 2002 | 10.22 | 10.22 | 8.948 | 9.363 | 620,190 | -0.86(-8.40%) |
Jul 22, 2002 | 10.63 | 10.67 | 9.999 | 10.22 | 389,019 | -0.41(-3.90%) |
Jul 19, 2002 | 11.23 | 11.33 | 10.42 | 10.64 | 670,282 | -1.75(-14.10%) |
Jul 17, 2002 | 12.83 | 13.50 | 12.00 | 12.38 | 452,386 | -0.20(-1.61%) |
Jul 12, 2002 | 12.46 | 13.10 | 12.40 | 12.58 | 442,222 | +0.26(+2.10%) |
Jul 11, 2002 | 11.93 | 12.49 | 11.43 | 12.32 | 638,028 | +0.26(+2.17%) |
Jul 10, 2002 | 12.39 | 12.44 | 11.75 | 12.06 | 239,053 | -0.18(-1.50%) |
Jul 09, 2002 | 13.00 | 12.82 | 11.94 | 12.25 | 648,918 | -0.75(-5.79%) |
Jul 08, 2002 | 14.51 | 14.58 | 14.08 | 13.00 | 441,496 | -1.51(-10.43%) |
Jul 05, 2002 | 13.31 | 14.55 | 13.09 | 14.51 | 296,301 | +1.52(+11.73%) |
Jul 04, 2002 | 12.30 | 13.04 | 11.86 | 12.99 | 310,302 | +0.00(+0.00%) |
Jul 03, 2002 | 12.30 | 13.04 | 11.86 | 12.99 | 310,302 | +0.55(+4.42%) |
Jul 02, 2002 | 12.78 | 12.99 | 12.24 | 12.44 | 598,203 | -0.39(-3.01%) |