Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.905 | 9.331 | 8.905 | 9.060 | 80,121 | -0.20(-2.16%) |
Sep 27, 2002 | 9.485 | 9.485 | 9.227 | 9.260 | 898,853 | -0.45(-4.65%) |
Sep 26, 2002 | 9.860 | 9.898 | 9.653 | 9.711 | 71,133 | -0.08(-0.79%) |
Sep 25, 2002 | 9.711 | 9.911 | 9.550 | 9.789 | 176,516 | +0.26(+2.78%) |
Sep 24, 2002 | 9.485 | 9.756 | 9.485 | 9.524 | 55,480 | -0.37(-3.72%) |
Sep 23, 2002 | 9.795 | 9.892 | 9.614 | 9.892 | 65,089 | -0.14(-1.35%) |
Sep 20, 2002 | 9.795 | 10.09 | 9.789 | 10.03 | 120,880 | +0.22(+2.24%) |
Sep 19, 2002 | 10.07 | 10.16 | 9.808 | 9.808 | 552,949 | -0.56(-5.41%) |
Sep 18, 2002 | 10.33 | 10.47 | 10.20 | 10.37 | 15,497 | +0.05(+0.44%) |
Sep 17, 2002 | 10.29 | 10.71 | 10.29 | 10.32 | 182,405 | -0.18(-1.72%) |
Sep 16, 2002 | 10.58 | 10.63 | 10.36 | 10.50 | 25,880 | -0.13(-1.21%) |
Sep 13, 2002 | 10.42 | 10.75 | 10.39 | 10.63 | 176,206 | -0.15(-1.38%) |
Sep 12, 2002 | 11.13 | 11.13 | 10.69 | 10.78 | 51,606 | -0.27(-2.45%) |
Sep 11, 2002 | 11.02 | 11.10 | 10.79 | 11.05 | 59,665 | +0.40(+3.75%) |
Sep 10, 2002 | 10.58 | 10.66 | 10.42 | 10.65 | 28,360 | +0.14(+1.35%) |
Sep 09, 2002 | 10.36 | 10.58 | 10.23 | 10.51 | 274,460 | +0.08(+0.80%) |
Sep 06, 2002 | 10.45 | 10.46 | 10.16 | 10.43 | 24,640 | +0.35(+3.46%) |
Sep 05, 2002 | 10.07 | 10.43 | 10.02 | 10.08 | 154,974 | -0.32(-3.04%) |
Sep 04, 2002 | 10.16 | 10.45 | 10.16 | 10.40 | 71,753 | +0.14(+1.32%) |
Sep 03, 2002 | 10.65 | 10.65 | 10.10 | 10.26 | 188,139 | -0.58(-5.36%) |
Aug 30, 2002 | 10.87 | 10.99 | 10.58 | 10.84 | 37,813 | -0.06(-0.59%) |
Aug 29, 2002 | 10.81 | 11.14 | 10.70 | 10.90 | 114,836 | -0.16(-1.46%) |
Aug 28, 2002 | 10.99 | 11.21 | 10.87 | 11.07 | 211,695 | -0.28(-2.50%) |
Aug 27, 2002 | 11.71 | 11.74 | 11.26 | 11.35 | 46,647 | -0.20(-1.73%) |
Aug 26, 2002 | 11.07 | 11.56 | 11.05 | 11.55 | 105,537 | +0.33(+2.93%) |
Aug 23, 2002 | 11.52 | 11.52 | 11.12 | 11.22 | 41,068 | -0.42(-3.60%) |
Aug 22, 2002 | 11.36 | 11.81 | 11.31 | 11.64 | 232,926 | +0.23(+1.98%) |
Aug 21, 2002 | 11.39 | 11.41 | 11.13 | 11.41 | 85,081 | +0.25(+2.25%) |
Aug 20, 2002 | 11.49 | 11.49 | 11.04 | 11.16 | 121,655 | +0.10(+0.87%) |
Aug 16, 2002 | 10.63 | 11.21 | 10.63 | 11.07 | 1,503,254 | +0.52(+4.96%) |
Aug 15, 2002 | 10.81 | 10.81 | 10.41 | 10.54 | 650,893 | -0.06(-0.61%) |
Aug 14, 2002 | 10.17 | 10.61 | 9.937 | 10.61 | 26,965 | +0.52(+5.11%) |
Aug 13, 2002 | 10.27 | 10.42 | 10.09 | 10.09 | 9,298 | -0.17(-1.70%) |
Aug 12, 2002 | 9.937 | 10.32 | 9.937 | 10.27 | 112,821 | +0.43(+4.40%) |
Aug 07, 2002 | 10.00 | 10.09 | 9.582 | 9.834 | 427,730 | +0.03(+0.26%) |
Aug 06, 2002 | 10.23 | 10.24 | 9.808 | 9.808 | 35,799 | +0.02(+0.20%) |
Aug 05, 2002 | 10.12 | 10.22 | 9.782 | 9.789 | 62,764 | -0.45(-4.35%) |
Aug 02, 2002 | 10.29 | 10.42 | 10.15 | 10.23 | 107,087 | -0.06(-0.56%) |
Aug 01, 2002 | 10.65 | 10.65 | 10.23 | 10.29 | 4,013,844 | -0.26(-2.45%) |
Jul 31, 2002 | 10.10 | 10.68 | 10.10 | 10.55 | 61,989 | +0.35(+3.48%) |
Jul 30, 2002 | 10.06 | 10.20 | 9.827 | 10.20 | 50,831 | +0.24(+2.40%) |
Jul 29, 2002 | 10.00 | 10.06 | 9.711 | 9.956 | 70,978 | +0.34(+3.56%) |
Jul 26, 2002 | 9.769 | 9.776 | 9.402 | 9.614 | 61,834 | -0.27(-2.74%) |
Jul 25, 2002 | 9.711 | 10.10 | 9.531 | 9.885 | 65,399 | +0.17(+1.79%) |
Jul 24, 2002 | 9.001 | 9.873 | 9.001 | 9.711 | 77,487 | +0.06(+0.67%) |
Jul 23, 2002 | 10.14 | 10.14 | 9.363 | 9.647 | 100,733 | -0.40(-3.98%) |
Jul 22, 2002 | 10.68 | 10.71 | 9.821 | 10.05 | 216,654 | -0.79(-7.32%) |
Jul 19, 2002 | 11.35 | 11.63 | 10.84 | 10.84 | 169,232 | -1.01(-8.55%) |
Jul 17, 2002 | 12.26 | 12.27 | 11.68 | 11.85 | 30,839 | -0.08(-0.70%) |
Jul 12, 2002 | 12.25 | 12.25 | 11.74 | 11.94 | 34,094 | -0.25(-2.06%) |
Jul 11, 2002 | 11.68 | 12.19 | 11.51 | 12.19 | 241,450 | +0.39(+3.34%) |
Jul 10, 2002 | 11.77 | 11.93 | 11.70 | 11.80 | 52,226 | -0.05(-0.44%) |
Jul 09, 2002 | 12.27 | 12.34 | 11.85 | 11.85 | 33,939 | -0.32(-2.65%) |
Jul 08, 2002 | 12.26 | 12.42 | 12.13 | 12.17 | 26,655 | +0.03(+0.21%) |
Jul 05, 2002 | 11.91 | 12.29 | 11.91 | 12.14 | 14,257 | +0.27(+2.28%) |
Jul 04, 2002 | 11.42 | 11.87 | 11.40 | 11.87 | 29,290 | +0.00(+0.00%) |
Jul 03, 2002 | 11.42 | 11.87 | 11.40 | 11.87 | 29,290 | +0.36(+3.14%) |
Jul 02, 2002 | 11.81 | 11.81 | 11.43 | 11.51 | 151,565 | -0.31(-2.62%) |