Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.845 | 9.319 | 8.510 | 8.776 | 217,629 | -0.13(-1.44%) |
Sep 27, 2002 | 9.269 | 9.467 | 8.826 | 8.905 | 150,287 | -0.39(-4.24%) |
Sep 26, 2002 | 9.269 | 9.871 | 9.171 | 9.299 | 487,977 | +0.05(+0.53%) |
Sep 25, 2002 | 8.836 | 9.447 | 8.579 | 9.250 | 419,212 | +0.59(+6.83%) |
Sep 24, 2002 | 8.490 | 9.043 | 8.313 | 8.658 | 259,511 | -0.02(-0.23%) |
Sep 23, 2002 | 8.461 | 9.358 | 8.431 | 8.678 | 318,321 | +0.20(+2.30%) |
Sep 20, 2002 | 9.555 | 9.644 | 8.481 | 8.483 | 322,135 | -0.70(-7.60%) |
Sep 19, 2002 | 9.615 | 9.871 | 9.102 | 9.181 | 244,531 | -0.68(-6.90%) |
Sep 18, 2002 | 10.39 | 10.52 | 9.762 | 9.861 | 570,724 | -0.70(-6.63%) |
Sep 17, 2002 | 11.67 | 11.93 | 10.51 | 10.56 | 237,093 | -0.95(-8.23%) |
Sep 16, 2002 | 11.74 | 11.78 | 11.39 | 11.51 | 178,276 | -0.18(-1.52%) |
Sep 13, 2002 | 11.54 | 11.83 | 11.42 | 11.69 | 336,371 | +0.12(+1.02%) |
Sep 12, 2002 | 12.52 | 12.52 | 11.46 | 11.57 | 458,062 | -1.06(-8.43%) |
Sep 11, 2002 | 12.51 | 13.13 | 12.47 | 12.63 | 167,425 | +0.19(+1.51%) |
Sep 10, 2002 | 11.77 | 12.65 | 11.54 | 12.44 | 225,228 | +0.86(+7.40%) |
Sep 09, 2002 | 11.83 | 11.96 | 11.41 | 11.59 | 433,622 | -0.30(-2.49%) |
Sep 06, 2002 | 11.54 | 12.08 | 11.53 | 11.88 | 169,180 | +0.61(+5.42%) |
Sep 05, 2002 | 11.39 | 11.51 | 10.85 | 11.27 | 331,402 | -0.43(-3.71%) |
Sep 04, 2002 | 11.42 | 11.72 | 11.17 | 11.71 | 427,436 | +0.34(+2.95%) |
Sep 03, 2002 | 11.97 | 12.08 | 11.31 | 11.37 | 359,797 | -0.76(-6.26%) |
Aug 30, 2002 | 12.23 | 12.57 | 11.98 | 12.13 | 233,045 | -0.37(-3.00%) |
Aug 29, 2002 | 12.18 | 12.73 | 11.78 | 12.50 | 710,467 | +0.26(+2.09%) |
Aug 28, 2002 | 13.12 | 13.12 | 12.19 | 12.25 | 429,464 | -0.88(-6.68%) |
Aug 27, 2002 | 13.81 | 13.81 | 13.07 | 13.12 | 639,277 | -0.64(-4.66%) |
Aug 26, 2002 | 14.45 | 14.53 | 13.60 | 13.77 | 528,694 | -0.63(-4.38%) |
Aug 23, 2002 | 15.73 | 15.83 | 14.25 | 14.40 | 329,050 | -1.39(-8.81%) |
Aug 22, 2002 | 15.58 | 16.01 | 15.33 | 15.79 | 279,223 | +0.26(+1.65%) |
Aug 21, 2002 | 15.68 | 16.12 | 15.19 | 15.53 | 289,308 | +0.00(+0.00%) |
Aug 20, 2002 | 16.46 | 16.56 | 15.48 | 15.53 | 236,501 | -0.16(-1.01%) |
Aug 16, 2002 | 14.23 | 15.78 | 14.02 | 15.69 | 350,062 | +1.35(+9.42%) |
Aug 15, 2002 | 14.84 | 14.84 | 13.75 | 14.34 | 319,935 | +0.02(+0.14%) |
Aug 14, 2002 | 13.51 | 14.59 | 13.32 | 14.32 | 353,104 | +0.65(+4.76%) |
Aug 13, 2002 | 14.11 | 14.74 | 13.50 | 13.67 | 532,597 | -0.52(-3.68%) |
Aug 12, 2002 | 14.10 | 14.32 | 13.55 | 14.19 | 367,088 | +1.02(+7.71%) |
Aug 07, 2002 | 13.71 | 14.35 | 12.75 | 13.17 | 500,045 | -0.13(-0.96%) |
Aug 06, 2002 | 12.69 | 13.75 | 12.68 | 13.30 | 686,839 | +0.92(+7.40%) |
Aug 05, 2002 | 13.45 | 13.71 | 12.12 | 12.39 | 407,327 | -1.06(-7.92%) |
Aug 02, 2002 | 13.92 | 13.92 | 13.19 | 13.45 | 248,856 | -0.39(-2.85%) |
Aug 01, 2002 | 14.78 | 14.78 | 13.78 | 13.85 | 269,584 | -0.72(-4.94%) |
Jul 31, 2002 | 14.99 | 14.99 | 14.35 | 14.56 | 531,152 | -0.77(-5.01%) |
Jul 30, 2002 | 14.45 | 15.73 | 13.96 | 15.33 | 576,517 | +1.08(+7.61%) |
Jul 29, 2002 | 13.90 | 14.53 | 13.72 | 14.25 | 472,803 | +0.44(+3.21%) |
Jul 26, 2002 | 14.01 | 14.14 | 13.03 | 13.81 | 575,617 | +0.56(+4.24%) |
Jul 25, 2002 | 13.67 | 13.78 | 12.33 | 13.24 | 1,155,709 | -0.53(-3.87%) |
Jul 24, 2002 | 14.40 | 14.41 | 12.52 | 13.78 | 1,862,035 | -0.42(-2.99%) |
Jul 23, 2002 | 15.78 | 15.79 | 14.11 | 14.20 | 655,757 | -1.56(-9.89%) |
Jul 22, 2002 | 17.47 | 17.70 | 15.48 | 15.76 | 929,296 | -1.83(-10.43%) |
Jul 19, 2002 | 17.46 | 17.75 | 16.91 | 17.59 | 685,014 | -1.37(-7.23%) |
Jul 17, 2002 | 20.17 | 21.50 | 18.56 | 18.96 | 715,538 | +0.84(+4.62%) |
Jul 12, 2002 | 18.28 | 18.57 | 17.70 | 18.12 | 504,608 | +0.22(+1.21%) |
Jul 11, 2002 | 17.05 | 18.17 | 16.68 | 17.91 | 332,822 | +0.84(+4.91%) |
Jul 10, 2002 | 17.12 | 18.00 | 16.84 | 17.07 | 753,262 | +0.06(+0.35%) |
Jul 09, 2002 | 19.78 | 19.36 | 17.49 | 17.01 | 1,070,062 | -2.77(-14.01%) |
Jul 08, 2002 | 20.93 | 21.20 | 20.09 | 19.78 | 324,405 | -1.14(-5.47%) |
Jul 05, 2002 | 19.33 | 21.05 | 19.08 | 20.93 | 146,636 | +1.64(+8.49%) |
Jul 04, 2002 | 19.08 | 19.52 | 18.25 | 19.29 | 654,591 | +0.00(+0.00%) |
Jul 03, 2002 | 19.08 | 19.52 | 18.25 | 19.29 | 654,591 | +0.14(+0.72%) |
Jul 02, 2002 | 20.15 | 20.24 | 18.93 | 19.15 | 547,098 | -1.14(-5.64%) |