Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.225 | 9.377 | 9.081 | 9.301 | 20,085 | +0.02(+0.24%) |
Sep 27, 2002 | 9.611 | 9.611 | 9.278 | 9.278 | 6,342 | -0.33(-3.46%) |
Sep 26, 2002 | 9.452 | 9.611 | 9.361 | 9.611 | 192,393 | +0.25(+2.67%) |
Sep 25, 2002 | 9.414 | 9.414 | 9.119 | 9.361 | 229,788 | +0.20(+2.15%) |
Sep 24, 2002 | 9.089 | 9.210 | 9.089 | 9.165 | 83,247 | -0.22(-2.34%) |
Sep 23, 2002 | 9.369 | 9.384 | 9.006 | 9.384 | 33,563 | +0.04(+0.40%) |
Sep 20, 2002 | 9.233 | 9.452 | 9.195 | 9.346 | 128,174 | +0.11(+1.23%) |
Sep 19, 2002 | 9.762 | 9.762 | 9.157 | 9.233 | 227,806 | -0.54(-5.50%) |
Sep 18, 2002 | 9.838 | 9.853 | 9.687 | 9.770 | 60,915 | -0.18(-1.83%) |
Sep 17, 2002 | 10.39 | 10.39 | 9.952 | 9.952 | 68,711 | -0.21(-2.08%) |
Sep 16, 2002 | 10.38 | 10.38 | 10.16 | 10.16 | 12,685 | -0.13(-1.25%) |
Sep 13, 2002 | 10.23 | 10.29 | 10.23 | 10.29 | 25,766 | -0.07(-0.66%) |
Sep 12, 2002 | 10.47 | 10.47 | 10.25 | 10.36 | 5,285 | -0.04(-0.36%) |
Sep 11, 2002 | 10.47 | 10.47 | 10.34 | 10.40 | 7,003 | +0.07(+0.66%) |
Sep 10, 2002 | 10.25 | 10.44 | 10.24 | 10.33 | 135,045 | +0.10(+0.96%) |
Sep 09, 2002 | 9.959 | 10.23 | 9.853 | 10.23 | 20,085 | +0.11(+1.05%) |
Sep 06, 2002 | 10.07 | 10.13 | 9.967 | 10.13 | 16,517 | +0.14(+1.44%) |
Sep 05, 2002 | 10.10 | 10.13 | 9.876 | 9.982 | 304,050 | -0.14(-1.42%) |
Sep 04, 2002 | 10.03 | 10.13 | 9.959 | 10.13 | 169,004 | +0.10(+0.98%) |
Sep 03, 2002 | 10.33 | 10.33 | 10.03 | 10.03 | 27,352 | -0.27(-2.64%) |
Aug 30, 2002 | 10.33 | 10.47 | 10.30 | 10.30 | 20,613 | +0.04(+0.37%) |
Aug 29, 2002 | 10.06 | 10.40 | 9.876 | 10.26 | 102,671 | +0.02(+0.15%) |
Aug 28, 2002 | 10.07 | 10.25 | 10.07 | 10.25 | 5,946 | -0.08(-0.81%) |
Aug 27, 2002 | 10.63 | 10.63 | 10.22 | 10.33 | 8,324 | -0.20(-1.87%) |
Aug 26, 2002 | 10.22 | 10.56 | 10.21 | 10.53 | 255,423 | +0.21(+2.05%) |
Aug 23, 2002 | 10.31 | 10.47 | 10.31 | 10.31 | 8,060 | -0.10(-0.94%) |
Aug 22, 2002 | 10.58 | 10.59 | 10.41 | 10.41 | 120,642 | -0.12(-1.15%) |
Aug 21, 2002 | 10.78 | 10.78 | 10.53 | 10.53 | 110,731 | +0.08(+0.72%) |
Aug 20, 2002 | 10.49 | 10.52 | 10.44 | 10.46 | 6,871 | -0.03(-0.29%) |
Aug 16, 2002 | 10.14 | 10.59 | 10.14 | 10.49 | 17,177 | +0.39(+3.82%) |
Aug 15, 2002 | 10.07 | 10.29 | 10.07 | 10.10 | 83,114 | +0.03(+0.30%) |
Aug 14, 2002 | 9.876 | 10.22 | 9.649 | 10.07 | 115,092 | +0.20(+1.99%) |
Aug 13, 2002 | 9.906 | 10.03 | 9.838 | 9.876 | 13,213 | -0.01(-0.08%) |
Aug 12, 2002 | 9.899 | 10.03 | 9.770 | 9.884 | 26,824 | -0.05(-0.53%) |
Aug 07, 2002 | 9.800 | 9.952 | 9.649 | 9.937 | 265,597 | +0.25(+2.58%) |
Aug 06, 2002 | 9.535 | 9.687 | 9.399 | 9.687 | 253,176 | +0.52(+5.70%) |
Aug 05, 2002 | 9.346 | 9.422 | 9.157 | 9.165 | 97,253 | -0.22(-2.34%) |
Aug 02, 2002 | 9.543 | 9.717 | 9.384 | 9.384 | 61,180 | -0.29(-2.97%) |
Aug 01, 2002 | 10.09 | 10.09 | 9.535 | 9.672 | 1,387,848 | -0.32(-3.18%) |
Jul 31, 2002 | 10.20 | 10.20 | 9.876 | 9.990 | 705,618 | -0.26(-2.51%) |
Jul 30, 2002 | 10.36 | 10.37 | 10.10 | 10.25 | 365,626 | -0.16(-1.53%) |
Jul 29, 2002 | 10.09 | 10.51 | 10.08 | 10.41 | 260,708 | +0.48(+4.88%) |
Jul 26, 2002 | 9.959 | 10.07 | 9.846 | 9.921 | 49,023 | -0.14(-1.43%) |
Jul 25, 2002 | 10.15 | 10.29 | 10.03 | 10.07 | 538,595 | -0.23(-2.28%) |
Jul 24, 2002 | 9.914 | 10.44 | 9.657 | 10.30 | 123,681 | +0.09(+0.89%) |
Jul 23, 2002 | 10.63 | 10.63 | 10.14 | 10.21 | 353,866 | -0.16(-1.53%) |
Jul 22, 2002 | 10.93 | 10.93 | 10.37 | 10.37 | 14,006 | -0.57(-5.19%) |
Jul 19, 2002 | 10.83 | 11.01 | 10.78 | 10.94 | 51,005 | -0.02(-0.21%) |
Jul 17, 2002 | 11.03 | 11.03 | 10.82 | 10.96 | 136,102 | +0.11(+0.98%) |
Jul 12, 2002 | 10.78 | 11.08 | 10.78 | 10.85 | 4,096 | -0.02(-0.21%) |
Jul 11, 2002 | 10.60 | 10.94 | 10.60 | 10.88 | 247,098 | +0.09(+0.84%) |
Jul 10, 2002 | 10.92 | 10.94 | 10.78 | 10.78 | 42,019 | +0.00(+0.00%) |
Jul 09, 2002 | 10.91 | 11.12 | 10.75 | 10.78 | 153,941 | -0.12(-1.11%) |
Jul 08, 2002 | 10.83 | 10.91 | 10.78 | 10.91 | 6,474 | +0.08(+0.77%) |
Jul 05, 2002 | 10.89 | 10.89 | 10.78 | 10.82 | 265,465 | +0.08(+0.70%) |
Jul 04, 2002 | 10.63 | 10.75 | 10.25 | 10.75 | 13,821,660 | +0.00(+0.00%) |
Jul 03, 2002 | 10.63 | 10.75 | 10.25 | 10.75 | 176,404 | +0.26(+2.45%) |
Jul 02, 2002 | 10.74 | 10.74 | 10.38 | 10.49 | 347,127 | -0.26(-2.39%) |