Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.699 | 9.727 | 9.224 | 9.533 | 369,704 | -0.25(-2.53%) |
Sep 27, 2002 | 9.802 | 9.975 | 9.699 | 9.781 | 492,688 | -0.12(-1.21%) |
Sep 26, 2002 | 9.843 | 9.983 | 9.715 | 9.901 | 459,196 | +0.11(+1.10%) |
Sep 25, 2002 | 9.426 | 9.925 | 9.389 | 9.793 | 831,733 | +0.44(+4.72%) |
Sep 24, 2002 | 8.989 | 9.439 | 8.902 | 9.352 | 1,032,466 | +0.30(+3.28%) |
Sep 23, 2002 | 9.096 | 9.216 | 8.976 | 9.055 | 379,564 | -0.14(-1.48%) |
Sep 20, 2002 | 9.414 | 9.414 | 9.137 | 9.191 | 679,317 | -0.05(-0.58%) |
Sep 19, 2002 | 9.049 | 9.529 | 8.907 | 9.244 | 1,037,499 | +0.21(+2.38%) |
Sep 18, 2002 | 8.597 | 9.185 | 8.535 | 9.030 | 591,188 | +0.41(+4.79%) |
Sep 17, 2002 | 9.306 | 9.463 | 8.605 | 8.617 | 831,229 | -0.60(-6.49%) |
Sep 16, 2002 | 9.166 | 9.265 | 8.976 | 9.216 | 533,988 | +0.03(+0.36%) |
Sep 13, 2002 | 9.075 | 9.224 | 8.935 | 9.182 | 430,095 | +0.14(+1.50%) |
Sep 12, 2002 | 9.244 | 9.257 | 8.729 | 9.046 | 1,752,099 | -0.20(-2.14%) |
Sep 11, 2002 | 9.637 | 9.719 | 9.129 | 9.244 | 596,395 | -0.45(-4.68%) |
Sep 10, 2002 | 9.777 | 9.905 | 9.517 | 9.699 | 463,708 | -0.11(-1.09%) |
Sep 09, 2002 | 9.798 | 9.880 | 9.591 | 9.806 | 318,974 | +0.03(+0.30%) |
Sep 06, 2002 | 9.616 | 9.806 | 9.533 | 9.777 | 377,041 | +0.18(+1.89%) |
Sep 05, 2002 | 9.608 | 9.715 | 9.224 | 9.595 | 903,854 | -0.07(-0.77%) |
Sep 04, 2002 | 9.377 | 9.732 | 9.203 | 9.670 | 494,704 | +0.38(+4.09%) |
Sep 03, 2002 | 9.699 | 9.719 | 9.261 | 9.290 | 730,257 | -0.39(-4.05%) |
Aug 30, 2002 | 9.798 | 9.905 | 9.657 | 9.682 | 505,029 | -0.10(-1.05%) |
Aug 29, 2002 | 9.822 | 9.897 | 9.591 | 9.785 | 508,562 | -0.06(-0.59%) |
Aug 28, 2002 | 9.723 | 9.925 | 9.719 | 9.843 | 973,540 | +0.14(+1.49%) |
Aug 27, 2002 | 10.17 | 10.17 | 9.690 | 9.699 | 691,173 | -0.29(-2.93%) |
Aug 26, 2002 | 10.36 | 10.36 | 9.855 | 9.992 | 460,950 | -0.22(-2.14%) |
Aug 23, 2002 | 9.822 | 10.36 | 9.678 | 10.21 | 1,187,621 | +0.40(+4.04%) |
Aug 22, 2002 | 11.18 | 11.23 | 9.642 | 9.814 | 4,956,500 | -1.23(-11.10%) |
Aug 21, 2002 | 10.94 | 11.14 | 10.85 | 11.04 | 51,541,144 | +0.20(+1.83%) |
Aug 20, 2002 | 11.18 | 11.18 | 10.79 | 10.84 | 368,678 | -0.18(-1.61%) |
Aug 16, 2002 | 11.46 | 11.54 | 10.74 | 11.02 | 1,015,412 | -0.53(-4.61%) |
Aug 15, 2002 | 11.45 | 11.71 | 11.31 | 11.55 | 554,087 | +0.15(+1.30%) |
Aug 14, 2002 | 11.08 | 11.44 | 10.90 | 11.40 | 258,998 | +0.32(+2.87%) |
Aug 13, 2002 | 11.86 | 11.86 | 11.09 | 11.09 | 303,043 | -0.70(-5.95%) |
Aug 12, 2002 | 11.47 | 11.85 | 11.08 | 11.79 | 305,593 | +0.49(+4.35%) |
Aug 07, 2002 | 12.08 | 12.10 | 10.97 | 11.30 | 636,833 | -0.36(-3.11%) |
Aug 06, 2002 | 11.04 | 11.66 | 11.04 | 11.66 | 817,862 | +0.70(+6.36%) |
Aug 05, 2002 | 10.34 | 11.03 | 10.19 | 10.96 | 1,080,813 | +0.69(+6.71%) |
Aug 02, 2002 | 11.13 | 11.14 | 10.27 | 10.27 | 759,424 | -0.88(-7.92%) |
Aug 01, 2002 | 11.59 | 11.61 | 11.08 | 11.16 | 476,837 | -0.43(-3.74%) |
Jul 31, 2002 | 11.68 | 11.84 | 11.56 | 11.59 | 279,244 | -0.13(-1.09%) |
Jul 30, 2002 | 12.27 | 12.30 | 11.66 | 11.72 | 469,971 | -0.61(-4.95%) |
Jul 29, 2002 | 11.56 | 12.38 | 11.56 | 12.33 | 477,180 | +0.95(+8.37%) |
Jul 26, 2002 | 11.25 | 11.50 | 11.04 | 11.37 | 369,949 | +0.18(+1.63%) |
Jul 25, 2002 | 10.94 | 11.66 | 10.94 | 11.19 | 657,606 | +0.15(+1.34%) |
Jul 24, 2002 | 10.19 | 11.18 | 9.888 | 11.04 | 869,039 | +0.82(+7.99%) |
Jul 23, 2002 | 9.884 | 10.44 | 9.802 | 10.23 | 808,630 | +0.38(+3.90%) |
Jul 22, 2002 | 10.04 | 10.34 | 9.637 | 9.843 | 1,240,132 | -0.40(-3.87%) |
Jul 19, 2002 | 10.44 | 10.67 | 10.17 | 10.24 | 917,531 | -0.71(-6.45%) |
Jul 17, 2002 | 11.12 | 11.29 | 10.83 | 10.94 | 515,411 | -0.97(-8.14%) |
Jul 12, 2002 | 12.07 | 12.22 | 11.82 | 11.91 | 239,182 | -0.03(-0.28%) |
Jul 11, 2002 | 12.25 | 12.26 | 11.80 | 11.95 | 556,118 | -0.39(-3.18%) |
Jul 10, 2002 | 12.42 | 12.90 | 12.32 | 12.34 | 574,749 | -0.02(-0.17%) |
Jul 09, 2002 | 12.73 | 12.73 | 12.36 | 12.36 | 327,166 | -0.37(-2.89%) |
Jul 08, 2002 | 13.14 | 13.14 | 12.73 | 12.73 | 315,105 | -0.41(-3.11%) |
Jul 05, 2002 | 12.81 | 13.17 | 12.81 | 13.14 | 182,213 | +0.39(+3.08%) |
Jul 04, 2002 | 12.69 | 12.79 | 12.41 | 12.74 | 372,504 | +0.00(+0.00%) |
Jul 03, 2002 | 12.69 | 12.79 | 12.41 | 12.74 | 372,289 | +0.02(+0.13%) |
Jul 02, 2002 | 12.77 | 12.96 | 12.68 | 12.73 | 256,521 | -0.14(-1.06%) |