Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.276 | 9.384 | 8.953 | 9.069 | 357,622 | -0.27(-2.93%) |
Sep 27, 2002 | 9.160 | 9.800 | 9.052 | 9.343 | 379,296 | +0.24(+2.65%) |
Sep 26, 2002 | 9.277 | 9.509 | 8.994 | 9.102 | 822,290 | +0.07(+0.74%) |
Sep 25, 2002 | 8.529 | 9.177 | 8.396 | 9.036 | 701,517 | +0.61(+7.30%) |
Sep 24, 2002 | 8.380 | 8.720 | 8.097 | 8.421 | 53,992,508 | +0.02(+0.20%) |
Sep 23, 2002 | 8.845 | 8.853 | 8.213 | 8.405 | 452,867 | -0.55(-6.12%) |
Sep 20, 2002 | 9.343 | 9.351 | 8.828 | 8.953 | 313,302 | -0.24(-2.62%) |
Sep 19, 2002 | 9.169 | 9.368 | 8.928 | 9.193 | 256,837 | -0.02(-0.27%) |
Sep 18, 2002 | 9.352 | 9.534 | 8.969 | 9.218 | 316,967 | -0.13(-1.42%) |
Sep 17, 2002 | 10.01 | 10.34 | 9.218 | 9.351 | 357,929 | -0.45(-4.58%) |
Sep 16, 2002 | 10.05 | 10.22 | 9.675 | 9.800 | 11,788,284 | -0.30(-2.97%) |
Sep 13, 2002 | 10.18 | 10.38 | 9.982 | 10.10 | 299,695 | -0.16(-1.53%) |
Sep 12, 2002 | 10.74 | 10.78 | 10.18 | 10.26 | 378,332 | -0.54(-5.00%) |
Sep 11, 2002 | 10.72 | 11.25 | 10.68 | 10.80 | 177,968 | +0.04(+0.39%) |
Sep 10, 2002 | 10.51 | 11.00 | 10.46 | 10.75 | 244,552 | +0.29(+2.78%) |
Sep 09, 2002 | 10.56 | 10.56 | 10.17 | 10.46 | 520,978 | -0.02(-0.16%) |
Sep 06, 2002 | 10.55 | 10.63 | 10.36 | 10.48 | 822,559 | +0.35(+3.44%) |
Sep 05, 2002 | 10.50 | 10.50 | 10.06 | 10.13 | 319,244 | -0.60(-5.57%) |
Sep 04, 2002 | 10.46 | 10.80 | 10.17 | 10.73 | 504,472 | +0.21(+1.97%) |
Sep 03, 2002 | 11.30 | 11.41 | 10.41 | 10.52 | 270,323 | -0.72(-6.43%) |
Aug 30, 2002 | 11.46 | 11.63 | 11.24 | 11.24 | 207,845 | -0.31(-2.66%) |
Aug 29, 2002 | 11.32 | 11.58 | 10.88 | 11.55 | 339,471 | +0.17(+1.46%) |
Aug 28, 2002 | 11.68 | 11.68 | 11.24 | 11.39 | 281,152 | -0.32(-2.77%) |
Aug 27, 2002 | 11.75 | 12.16 | 11.68 | 11.71 | 369,939 | -0.53(-4.34%) |
Aug 26, 2002 | 12.54 | 12.72 | 11.80 | 12.24 | 284,316 | -0.22(-1.73%) |
Aug 23, 2002 | 13.07 | 13.07 | 12.37 | 12.46 | 592,484 | -0.49(-3.78%) |
Aug 22, 2002 | 12.63 | 13.16 | 12.04 | 12.95 | 545,102 | +0.58(+4.70%) |
Aug 21, 2002 | 11.78 | 12.44 | 11.78 | 12.37 | 372,972 | +0.56(+4.71%) |
Aug 20, 2002 | 11.63 | 11.92 | 11.54 | 11.81 | 459,633 | +0.07(+0.64%) |
Aug 16, 2002 | 11.38 | 12.21 | 11.09 | 11.73 | 975,979 | +0.32(+2.82%) |
Aug 15, 2002 | 11.82 | 12.00 | 11.38 | 11.41 | 549,204 | -0.26(-2.19%) |
Aug 14, 2002 | 11.45 | 11.76 | 10.88 | 11.67 | 839,990 | +0.17(+1.52%) |
Aug 13, 2002 | 12.22 | 12.53 | 11.31 | 11.49 | 688,989 | -0.83(-6.74%) |
Aug 12, 2002 | 13.04 | 13.04 | 12.17 | 12.32 | 539,418 | -0.89(-6.73%) |
Aug 07, 2002 | 13.16 | 13.64 | 12.53 | 13.21 | 356,056 | +0.46(+3.65%) |
Aug 06, 2002 | 12.64 | 13.45 | 12.64 | 12.75 | 335,099 | +0.14(+1.12%) |
Aug 05, 2002 | 13.41 | 13.42 | 12.37 | 12.61 | 459,664 | -0.95(-6.98%) |
Aug 02, 2002 | 13.31 | 13.70 | 13.19 | 13.55 | 782,284 | +0.22(+1.68%) |
Aug 01, 2002 | 14.01 | 14.12 | 13.33 | 13.33 | 399,404 | -0.79(-5.59%) |
Jul 31, 2002 | 14.62 | 14.62 | 14.04 | 14.12 | 651,305 | -0.42(-2.86%) |
Jul 30, 2002 | 14.12 | 14.87 | 13.70 | 14.53 | 368,766 | +0.73(+5.29%) |
Jul 29, 2002 | 13.58 | 14.04 | 13.25 | 13.80 | 497,901 | +0.57(+4.33%) |
Jul 26, 2002 | 13.12 | 13.55 | 12.66 | 13.23 | 1,049,717 | +0.47(+3.71%) |
Jul 25, 2002 | 13.43 | 13.47 | 12.29 | 12.76 | 939,089 | -0.92(-6.74%) |
Jul 24, 2002 | 13.68 | 13.89 | 12.66 | 13.68 | 1,467,298 | -0.40(-2.83%) |
Jul 23, 2002 | 14.57 | 14.63 | 13.93 | 14.08 | 1,960,323 | -0.17(-1.17%) |
Jul 22, 2002 | 15.02 | 15.38 | 13.95 | 14.24 | 789,929 | -0.47(-3.22%) |
Jul 19, 2002 | 14.13 | 14.95 | 14.08 | 14.72 | 574,121 | -0.36(-2.37%) |
Jul 17, 2002 | 16.28 | 16.49 | 14.57 | 15.07 | 786,768 | -0.42(-2.68%) |
Jul 12, 2002 | 15.10 | 15.90 | 14.77 | 15.49 | 582,069 | +0.48(+3.21%) |
Jul 11, 2002 | 14.30 | 15.07 | 13.91 | 15.01 | 877,558 | +0.64(+4.45%) |
Jul 10, 2002 | 15.17 | 15.36 | 14.24 | 14.37 | 925,001 | -0.54(-3.62%) |
Jul 09, 2002 | 16.02 | 16.02 | 14.91 | 14.91 | 895,741 | -1.11(-6.95%) |
Jul 08, 2002 | 16.66 | 16.66 | 16.02 | 16.02 | 313,190 | -0.64(-3.84%) |
Jul 05, 2002 | 15.99 | 16.77 | 15.90 | 16.66 | 194,103 | +1.05(+6.70%) |
Jul 04, 2002 | 15.31 | 15.91 | 15.04 | 15.61 | 505,728 | +0.00(+0.00%) |
Jul 03, 2002 | 15.31 | 15.91 | 15.04 | 15.61 | 505,728 | +0.17(+1.08%) |
Jul 02, 2002 | 15.16 | 15.80 | 15.13 | 15.45 | 656,844 | -0.42(-2.67%) |