Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.703 | 8.758 | 8.242 | 8.748 | 334,736 | -0.08(-0.89%) |
Sep 27, 2002 | 9.096 | 9.167 | 8.824 | 8.827 | 149,537 | -0.27(-2.93%) |
Sep 26, 2002 | 8.686 | 9.204 | 8.686 | 9.093 | 143,863 | +0.41(+4.69%) |
Sep 25, 2002 | 8.612 | 8.797 | 8.217 | 8.686 | 246,594 | +0.17(+2.03%) |
Sep 24, 2002 | 8.688 | 8.933 | 8.513 | 8.513 | 1,215,749 | -0.18(-2.02%) |
Sep 23, 2002 | 8.957 | 9.155 | 8.538 | 8.688 | 200,598 | -0.37(-4.09%) |
Sep 20, 2002 | 8.762 | 9.073 | 8.733 | 9.059 | 214,984 | +0.30(+3.41%) |
Sep 19, 2002 | 9.315 | 9.325 | 8.738 | 8.760 | 387,216 | -0.78(-8.15%) |
Sep 18, 2002 | 9.641 | 9.703 | 9.500 | 9.537 | 178,917 | -0.17(-1.70%) |
Sep 17, 2002 | 9.932 | 9.932 | 9.685 | 9.703 | 111,646 | -0.19(-1.97%) |
Sep 16, 2002 | 9.737 | 9.930 | 9.730 | 9.898 | 158,857 | +0.14(+1.39%) |
Sep 13, 2002 | 9.685 | 9.895 | 9.685 | 9.762 | 181,551 | -0.03(-0.30%) |
Sep 12, 2002 | 9.935 | 9.935 | 9.759 | 9.791 | 250,444 | -0.14(-1.44%) |
Sep 11, 2002 | 10.04 | 10.04 | 9.870 | 9.935 | 208,095 | +0.01(+0.15%) |
Sep 10, 2002 | 10.28 | 10.31 | 9.747 | 9.920 | 398,765 | -0.36(-3.50%) |
Sep 09, 2002 | 9.402 | 10.41 | 9.263 | 10.28 | 427,943 | +0.88(+9.34%) |
Sep 06, 2002 | 9.254 | 9.463 | 9.130 | 9.402 | 200,193 | +0.32(+3.53%) |
Sep 05, 2002 | 8.997 | 9.155 | 8.933 | 9.081 | 268,477 | +0.08(+0.93%) |
Sep 04, 2002 | 8.390 | 9.115 | 8.382 | 8.997 | 266,046 | +0.76(+9.23%) |
Sep 03, 2002 | 8.716 | 8.755 | 8.195 | 8.237 | 273,746 | -0.63(-7.07%) |
Aug 30, 2002 | 8.797 | 9.044 | 8.797 | 8.864 | 85,507 | +0.13(+1.47%) |
Aug 29, 2002 | 8.575 | 8.809 | 8.538 | 8.735 | 136,366 | +0.05(+0.57%) |
Aug 28, 2002 | 9.180 | 9.180 | 8.489 | 8.686 | 279,217 | -0.49(-5.38%) |
Aug 27, 2002 | 9.537 | 9.537 | 9.180 | 9.180 | 142,850 | -0.30(-3.12%) |
Aug 26, 2002 | 9.204 | 9.476 | 8.994 | 9.476 | 225,926 | +0.33(+3.64%) |
Aug 23, 2002 | 9.199 | 9.488 | 9.133 | 9.143 | 248,418 | -0.11(-1.15%) |
Aug 22, 2002 | 8.550 | 9.266 | 8.481 | 9.249 | 187,833 | +0.71(+8.26%) |
Aug 21, 2002 | 8.513 | 8.572 | 8.390 | 8.543 | 189,859 | +0.11(+1.35%) |
Aug 20, 2002 | 8.476 | 8.612 | 8.390 | 8.429 | 283,877 | -0.02(-0.26%) |
Aug 16, 2002 | 8.442 | 8.871 | 8.279 | 8.452 | 261,183 | -0.04(-0.44%) |
Aug 15, 2002 | 8.020 | 8.575 | 8.015 | 8.489 | 172,433 | +0.53(+6.67%) |
Aug 14, 2002 | 7.849 | 7.988 | 7.849 | 7.958 | 269,693 | +0.11(+1.38%) |
Aug 13, 2002 | 7.872 | 8.035 | 7.798 | 7.849 | 134,542 | -0.05(-0.66%) |
Aug 12, 2002 | 7.958 | 7.995 | 7.822 | 7.901 | 119,548 | +0.43(+5.78%) |
Aug 07, 2002 | 7.711 | 7.780 | 7.304 | 7.469 | 395,523 | -0.12(-1.59%) |
Aug 06, 2002 | 7.428 | 7.674 | 7.420 | 7.590 | 345,272 | +0.52(+7.36%) |
Aug 05, 2002 | 7.119 | 7.307 | 6.806 | 7.070 | 422,878 | -0.05(-0.73%) |
Aug 02, 2002 | 7.896 | 7.896 | 6.909 | 7.122 | 607,874 | -0.86(-10.82%) |
Aug 01, 2002 | 8.089 | 8.089 | 7.835 | 7.985 | 366,548 | -0.10(-1.28%) |
Jul 31, 2002 | 8.267 | 8.316 | 8.079 | 8.089 | 348,920 | -0.18(-2.15%) |
Jul 30, 2002 | 8.020 | 8.513 | 7.773 | 8.267 | 533,713 | +0.21(+2.63%) |
Jul 29, 2002 | 7.329 | 8.205 | 7.329 | 8.054 | 615,574 | +0.77(+10.64%) |
Jul 26, 2002 | 7.082 | 7.341 | 7.033 | 7.279 | 554,179 | +0.25(+3.51%) |
Jul 25, 2002 | 7.403 | 7.773 | 7.008 | 7.033 | 587,612 | -0.20(-2.83%) |
Jul 24, 2002 | 6.638 | 7.255 | 6.566 | 7.238 | 712,429 | +0.44(+6.50%) |
Jul 23, 2002 | 6.835 | 7.107 | 6.759 | 6.796 | 353,783 | -0.04(-0.58%) |
Jul 22, 2002 | 7.230 | 7.329 | 6.510 | 6.835 | 624,692 | -0.44(-6.10%) |
Jul 19, 2002 | 7.033 | 7.598 | 7.033 | 7.279 | 762,477 | -0.79(-9.79%) |
Jul 17, 2002 | 8.513 | 8.698 | 7.825 | 8.069 | 588,422 | -1.44(-15.13%) |
Jul 12, 2002 | 9.895 | 9.920 | 9.303 | 9.508 | 331,696 | -0.36(-3.68%) |
Jul 11, 2002 | 10.15 | 10.15 | 9.624 | 9.870 | 592,880 | -0.28(-2.75%) |
Jul 10, 2002 | 10.47 | 10.47 | 9.972 | 10.15 | 613,750 | -0.29(-2.77%) |
Jul 09, 2002 | 10.76 | 10.76 | 10.44 | 10.44 | 209,311 | -0.32(-2.98%) |
Jul 08, 2002 | 11.26 | 11.41 | 10.62 | 10.76 | 290,766 | -0.51(-4.49%) |
Jul 05, 2002 | 11.07 | 11.40 | 11.05 | 11.26 | 98,070 | +0.26(+2.33%) |
Jul 04, 2002 | 10.79 | 11.03 | 10.31 | 11.01 | 384,379 | +0.00(+0.00%) |
Jul 03, 2002 | 10.79 | 11.03 | 10.31 | 11.01 | 384,379 | +0.22(+2.04%) |
Jul 02, 2002 | 11.30 | 11.30 | 10.29 | 10.79 | 461,579 | -0.51(-4.54%) |