Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.613 | 8.768 | 8.552 | 8.646 | 908,187 | -0.17(-1.96%) |
Sep 27, 2002 | 8.978 | 9.093 | 8.817 | 8.819 | 420,358 | -0.30(-3.25%) |
Sep 26, 2002 | 9.116 | 9.184 | 9.023 | 9.116 | 251,438 | +0.10(+1.07%) |
Sep 25, 2002 | 8.962 | 9.093 | 8.797 | 9.019 | 503,847 | +0.21(+2.39%) |
Sep 24, 2002 | 8.735 | 8.925 | 8.735 | 8.809 | 748,975 | -0.09(-1.02%) |
Sep 23, 2002 | 8.920 | 8.960 | 8.817 | 8.900 | 625,683 | -0.11(-1.19%) |
Sep 20, 2002 | 9.034 | 9.079 | 8.968 | 9.007 | 335,898 | -0.00(-0.05%) |
Sep 19, 2002 | 9.157 | 9.199 | 9.069 | 9.011 | 420,843 | -0.15(-1.66%) |
Sep 18, 2002 | 9.199 | 9.374 | 9.147 | 9.164 | 515,496 | -0.15(-1.66%) |
Sep 17, 2002 | 9.611 | 9.637 | 9.287 | 9.318 | 466,956 | -0.19(-1.99%) |
Sep 16, 2002 | 9.411 | 9.516 | 9.345 | 9.508 | 312,113 | +0.04(+0.37%) |
Sep 13, 2002 | 9.415 | 9.512 | 9.326 | 9.473 | 242,701 | +0.03(+0.33%) |
Sep 12, 2002 | 9.594 | 9.594 | 9.388 | 9.442 | 813,533 | -0.23(-2.43%) |
Sep 11, 2002 | 9.858 | 9.878 | 9.658 | 9.677 | 243,671 | +0.01(+0.13%) |
Sep 10, 2002 | 9.641 | 9.693 | 9.569 | 9.664 | 1,625,126 | +0.06(+0.67%) |
Sep 09, 2002 | 9.446 | 9.646 | 9.384 | 9.600 | 907,701 | +0.12(+1.28%) |
Sep 06, 2002 | 9.528 | 9.547 | 9.442 | 9.479 | 137,854 | +0.14(+1.52%) |
Sep 05, 2002 | 9.291 | 9.425 | 9.236 | 9.337 | 330,073 | -0.16(-1.67%) |
Sep 04, 2002 | 9.302 | 9.528 | 9.302 | 9.495 | 467,442 | +0.19(+2.08%) |
Sep 03, 2002 | 9.522 | 9.547 | 9.302 | 9.302 | 1,348,932 | -0.38(-3.96%) |
Aug 30, 2002 | 9.683 | 9.837 | 9.658 | 9.685 | 169,405 | -0.04(-0.36%) |
Aug 29, 2002 | 9.606 | 9.821 | 9.592 | 9.720 | 307,259 | -0.02(-0.17%) |
Aug 28, 2002 | 9.769 | 9.833 | 9.687 | 9.736 | 670,825 | -0.14(-1.38%) |
Aug 27, 2002 | 10.13 | 10.14 | 9.819 | 9.872 | 404,825 | -0.19(-1.90%) |
Aug 26, 2002 | 10.07 | 10.09 | 9.872 | 10.06 | 548,989 | +0.08(+0.76%) |
Aug 23, 2002 | 10.09 | 10.17 | 9.988 | 9.988 | 805,767 | -0.27(-2.67%) |
Aug 22, 2002 | 10.18 | 10.27 | 10.08 | 10.26 | 1,496,494 | +0.14(+1.38%) |
Aug 21, 2002 | 10.12 | 10.15 | 9.944 | 10.12 | 1,051,380 | +0.09(+0.88%) |
Aug 20, 2002 | 10.06 | 10.08 | 9.951 | 10.03 | 947,990 | +0.14(+1.44%) |
Aug 16, 2002 | 9.827 | 9.973 | 9.790 | 9.891 | 754,314 | -0.04(-0.35%) |
Aug 15, 2002 | 9.899 | 9.957 | 9.808 | 9.926 | 1,729,972 | +0.12(+1.18%) |
Aug 14, 2002 | 9.429 | 9.839 | 9.343 | 9.810 | 957,212 | +0.41(+4.32%) |
Aug 13, 2002 | 9.538 | 9.707 | 9.343 | 9.405 | 1,219,815 | -0.19(-1.93%) |
Aug 12, 2002 | 9.512 | 9.635 | 9.477 | 9.590 | 329,102 | +0.22(+2.33%) |
Aug 07, 2002 | 9.384 | 9.388 | 9.116 | 9.372 | 734,413 | +0.21(+2.34%) |
Aug 06, 2002 | 9.096 | 9.293 | 9.056 | 9.157 | 403,854 | +0.29(+3.23%) |
Aug 05, 2002 | 9.131 | 9.170 | 8.869 | 8.871 | 281,533 | -0.30(-3.26%) |
Aug 02, 2002 | 9.273 | 9.345 | 9.065 | 9.170 | 289,785 | -0.16(-1.70%) |
Aug 01, 2002 | 9.609 | 9.617 | 9.302 | 9.328 | 622,770 | -0.28(-2.92%) |
Jul 31, 2002 | 9.518 | 9.629 | 9.372 | 9.609 | 535,883 | +0.05(+0.50%) |
Jul 30, 2002 | 9.446 | 9.648 | 9.405 | 9.561 | 764,508 | +0.02(+0.24%) |
Jul 29, 2002 | 9.271 | 9.543 | 9.207 | 9.538 | 792,176 | +0.50(+5.49%) |
Jul 26, 2002 | 8.848 | 9.042 | 8.838 | 9.042 | 197,558 | +0.08(+0.85%) |
Jul 25, 2002 | 8.931 | 9.054 | 8.653 | 8.966 | 402,398 | -0.01(-0.11%) |
Jul 24, 2002 | 8.245 | 8.986 | 8.245 | 8.976 | 659,175 | +0.51(+5.98%) |
Jul 23, 2002 | 8.611 | 8.686 | 8.420 | 8.469 | 448,996 | -0.11(-1.27%) |
Jul 22, 2002 | 8.828 | 8.869 | 8.521 | 8.578 | 705,289 | -0.20(-2.23%) |
Jul 19, 2002 | 8.941 | 9.042 | 8.838 | 8.774 | 745,092 | -0.64(-6.81%) |
Jul 17, 2002 | 9.641 | 9.641 | 9.302 | 9.415 | 760,139 | -0.05(-0.54%) |
Jul 12, 2002 | 9.600 | 9.635 | 9.376 | 9.466 | 264,058 | -0.08(-0.80%) |
Jul 11, 2002 | 9.291 | 9.543 | 9.194 | 9.543 | 466,956 | +0.14(+1.45%) |
Jul 10, 2002 | 9.796 | 9.796 | 9.407 | 9.407 | 242,701 | -0.33(-3.39%) |
Jul 09, 2002 | 10.03 | 10.03 | 9.714 | 9.736 | 40,531,068 | -0.32(-3.18%) |
Jul 08, 2002 | 10.20 | 10.20 | 10.01 | 10.06 | 327,646 | -0.14(-1.35%) |
Jul 05, 2002 | 9.899 | 10.19 | 9.899 | 10.19 | 159,697 | +0.41(+4.21%) |
Jul 04, 2002 | 9.650 | 9.800 | 9.565 | 9.782 | 367,449 | +0.00(+0.00%) |
Jul 03, 2002 | 9.650 | 9.800 | 9.565 | 9.782 | 367,449 | +0.06(+0.66%) |
Jul 02, 2002 | 9.878 | 9.926 | 9.670 | 9.718 | 241,244 | -0.22(-2.22%) |