Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.107 | 9.120 | 8.993 | 9.063 | 283,096 | -0.10(-1.04%) |
Sep 27, 2002 | 9.171 | 9.248 | 8.916 | 9.158 | 241,801 | -0.04(-0.42%) |
Sep 26, 2002 | 9.044 | 9.222 | 8.853 | 9.197 | 457,538 | +0.02(+0.21%) |
Sep 25, 2002 | 9.209 | 9.260 | 9.076 | 9.178 | 246,040 | -0.01(-0.14%) |
Sep 24, 2002 | 9.299 | 9.299 | 9.171 | 9.190 | 135,660 | -0.13(-1.37%) |
Sep 23, 2002 | 9.267 | 9.324 | 9.235 | 9.318 | 324,390 | +0.02(+0.21%) |
Sep 20, 2002 | 9.267 | 9.299 | 9.235 | 9.299 | 261,114 | +0.10(+1.04%) |
Sep 19, 2002 | 9.267 | 9.299 | 9.190 | 9.203 | 192,028 | -0.06(-0.69%) |
Sep 18, 2002 | 9.235 | 9.299 | 9.216 | 9.267 | 329,729 | +0.04(+0.48%) |
Sep 17, 2002 | 9.260 | 9.299 | 9.158 | 9.222 | 1,852,764 | -0.01(-0.07%) |
Sep 16, 2002 | 9.235 | 9.299 | 9.158 | 9.228 | 236,933 | -0.01(-0.07%) |
Sep 13, 2002 | 9.184 | 9.273 | 9.101 | 9.235 | 289,690 | +0.00(+0.00%) |
Sep 12, 2002 | 9.267 | 9.267 | 9.158 | 9.235 | 309,945 | -0.03(-0.34%) |
Sep 11, 2002 | 9.394 | 9.413 | 9.248 | 9.267 | 47,418 | -0.10(-1.02%) |
Sep 10, 2002 | 9.407 | 9.432 | 9.209 | 9.362 | 84,787 | +0.02(+0.20%) |
Sep 09, 2002 | 9.330 | 9.394 | 9.171 | 9.343 | 187,474 | +0.00(+0.00%) |
Sep 06, 2002 | 9.330 | 9.432 | 9.292 | 9.343 | 221,389 | +0.01(+0.14%) |
Sep 05, 2002 | 9.439 | 9.451 | 9.267 | 9.330 | 266,609 | -0.11(-1.15%) |
Sep 04, 2002 | 9.458 | 9.553 | 9.311 | 9.439 | 522,071 | -0.11(-1.20%) |
Sep 03, 2002 | 9.681 | 9.706 | 9.553 | 9.553 | 113,364 | -0.10(-0.99%) |
Aug 30, 2002 | 9.604 | 9.732 | 9.604 | 9.649 | 296,599 | +0.04(+0.46%) |
Aug 29, 2002 | 9.483 | 9.649 | 9.477 | 9.604 | 61,235 | +0.11(+1.21%) |
Aug 28, 2002 | 9.458 | 9.649 | 9.458 | 9.490 | 81,647 | +0.06(+0.68%) |
Aug 27, 2002 | 9.490 | 9.579 | 9.407 | 9.426 | 216,993 | -0.06(-0.67%) |
Aug 26, 2002 | 9.356 | 9.490 | 9.330 | 9.490 | 132,519 | +0.09(+0.95%) |
Aug 23, 2002 | 9.381 | 9.426 | 9.279 | 9.400 | 1,140,863 | +0.02(+0.20%) |
Aug 22, 2002 | 9.362 | 9.388 | 9.299 | 9.381 | 153,402 | +0.02(+0.20%) |
Aug 21, 2002 | 9.222 | 9.362 | 9.165 | 9.362 | 94,208 | +0.16(+1.73%) |
Aug 20, 2002 | 9.216 | 9.267 | 9.107 | 9.203 | 180,565 | -0.13(-1.37%) |
Aug 16, 2002 | 9.203 | 9.349 | 9.184 | 9.330 | 171,145 | +0.11(+1.24%) |
Aug 15, 2002 | 9.235 | 9.337 | 9.057 | 9.216 | 215,109 | +0.01(+0.14%) |
Aug 14, 2002 | 9.076 | 9.209 | 8.974 | 9.203 | 86,671 | +0.11(+1.19%) |
Aug 13, 2002 | 9.330 | 9.356 | 8.942 | 9.095 | 117,446 | -0.17(-1.86%) |
Aug 12, 2002 | 9.082 | 9.330 | 9.082 | 9.267 | 96,877 | +0.13(+1.39%) |
Aug 07, 2002 | 9.107 | 9.209 | 9.057 | 9.139 | 480,305 | +0.08(+0.84%) |
Aug 06, 2002 | 9.107 | 9.209 | 9.018 | 9.063 | 211,811 | +0.06(+0.71%) |
Aug 05, 2002 | 9.012 | 9.095 | 8.974 | 8.999 | 728,073 | +0.02(+0.21%) |
Aug 02, 2002 | 9.139 | 9.139 | 8.910 | 8.980 | 1,350,633 | -0.16(-1.74%) |
Aug 01, 2002 | 9.299 | 9.305 | 9.088 | 9.139 | 463,505 | -0.30(-3.17%) |
Jul 31, 2002 | 9.362 | 9.547 | 9.299 | 9.439 | 374,635 | +0.14(+1.51%) |
Jul 30, 2002 | 9.299 | 9.528 | 9.165 | 9.299 | 283,096 | -0.03(-0.34%) |
Jul 29, 2002 | 8.891 | 9.362 | 8.891 | 9.330 | 526,938 | +0.38(+4.20%) |
Jul 26, 2002 | 8.789 | 9.088 | 8.789 | 8.955 | 233,165 | +0.23(+2.63%) |
Jul 25, 2002 | 8.522 | 8.897 | 8.248 | 8.725 | 469,157 | +0.20(+2.39%) |
Jul 24, 2002 | 8.439 | 8.566 | 7.961 | 8.522 | 347,000 | +0.04(+0.53%) |
Jul 23, 2002 | 8.789 | 8.789 | 8.330 | 8.477 | 526,781 | -0.28(-3.20%) |
Jul 22, 2002 | 8.916 | 9.107 | 8.445 | 8.757 | 425,821 | -0.17(-1.86%) |
Jul 19, 2002 | 8.891 | 8.936 | 8.827 | 8.923 | 429,590 | -0.27(-2.91%) |
Jul 17, 2002 | 9.178 | 9.394 | 8.910 | 9.190 | 210,084 | +0.25(+2.78%) |
Jul 12, 2002 | 9.025 | 9.203 | 8.853 | 8.942 | 196,110 | -0.08(-0.92%) |
Jul 11, 2002 | 9.235 | 9.273 | 8.916 | 9.025 | 304,449 | -0.21(-2.28%) |
Jul 10, 2002 | 9.426 | 9.426 | 9.203 | 9.235 | 423,780 | -0.19(-2.03%) |
Jul 09, 2002 | 9.439 | 9.490 | 9.267 | 9.426 | 128,437 | -0.01(-0.13%) |
Jul 08, 2002 | 9.560 | 9.560 | 9.439 | 9.439 | 250,280 | -0.12(-1.27%) |
Jul 05, 2002 | 9.521 | 9.649 | 9.464 | 9.560 | 91,539 | +0.08(+0.87%) |
Jul 04, 2002 | 9.585 | 9.585 | 9.400 | 9.477 | 404,781 | +0.00(+0.00%) |
Jul 03, 2002 | 9.585 | 9.585 | 9.400 | 9.477 | 404,781 | -0.12(-1.26%) |
Jul 02, 2002 | 9.713 | 9.713 | 9.534 | 9.598 | 345,901 | -0.08(-0.86%) |