Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.18 | 10.27 | 9.933 | 9.939 | 789,615 | -0.07(-0.71%) |
Sep 27, 2002 | 9.687 | 10.01 | 9.656 | 10.01 | 707,796 | +0.28(+2.85%) |
Sep 26, 2002 | 9.794 | 9.924 | 9.489 | 9.733 | 1,363,644 | -0.34(-3.36%) |
Sep 25, 2002 | 10.70 | 10.70 | 10.07 | 10.07 | 724,030 | -0.71(-6.60%) |
Sep 24, 2002 | 10.66 | 10.78 | 10.55 | 10.78 | 788,316 | +0.34(+3.21%) |
Sep 23, 2002 | 10.44 | 10.72 | 10.39 | 10.45 | 563,314 | +0.01(+0.06%) |
Sep 20, 2002 | 10.56 | 10.63 | 10.44 | 10.44 | 388,963 | -0.18(-1.74%) |
Sep 19, 2002 | 10.56 | 10.63 | 10.41 | 10.63 | 507,470 | +0.34(+3.26%) |
Sep 18, 2002 | 10.60 | 10.69 | 10.21 | 10.29 | 673,055 | -0.09(-0.86%) |
Sep 17, 2002 | 10.39 | 10.56 | 10.36 | 10.38 | 646,757 | -0.33(-3.08%) |
Sep 16, 2002 | 10.44 | 10.71 | 10.32 | 10.71 | 325,326 | +0.27(+2.57%) |
Sep 13, 2002 | 10.56 | 10.69 | 10.32 | 10.44 | 792,212 | -0.10(-0.96%) |
Sep 12, 2002 | 10.01 | 10.54 | 10.01 | 10.54 | 668,510 | +0.56(+5.65%) |
Sep 11, 2002 | 9.628 | 10.09 | 9.628 | 9.979 | 533,444 | +0.02(+0.15%) |
Sep 10, 2002 | 10.21 | 10.21 | 9.945 | 9.964 | 620,458 | -0.38(-3.63%) |
Sep 09, 2002 | 10.13 | 10.36 | 10.09 | 10.34 | 1,034,746 | +0.45(+4.55%) |
Sep 06, 2002 | 9.548 | 9.908 | 9.502 | 9.890 | 714,289 | +0.23(+2.42%) |
Sep 05, 2002 | 9.394 | 9.696 | 9.394 | 9.656 | 605,523 | +0.48(+5.20%) |
Sep 04, 2002 | 9.471 | 9.471 | 9.178 | 9.178 | 478,574 | -0.29(-3.09%) |
Sep 03, 2002 | 9.286 | 9.486 | 9.286 | 9.471 | 663,640 | +0.29(+3.19%) |
Aug 30, 2002 | 9.271 | 9.317 | 9.148 | 9.178 | 307,469 | -0.03(-0.33%) |
Aug 29, 2002 | 9.148 | 9.271 | 9.086 | 9.209 | 194,806 | +0.22(+2.47%) |
Aug 28, 2002 | 9.292 | 9.317 | 8.969 | 8.987 | 490,262 | -0.18(-2.01%) |
Aug 27, 2002 | 8.840 | 9.191 | 8.787 | 9.172 | 778,575 | +0.26(+2.94%) |
Aug 26, 2002 | 8.562 | 8.917 | 8.455 | 8.910 | 568,834 | +0.53(+6.36%) |
Aug 23, 2002 | 8.254 | 8.541 | 8.254 | 8.378 | 257,469 | +0.09(+1.12%) |
Aug 22, 2002 | 8.054 | 8.285 | 8.011 | 8.285 | 409,093 | +0.23(+2.87%) |
Aug 21, 2002 | 8.227 | 8.227 | 8.008 | 8.054 | 632,146 | -0.17(-2.06%) |
Aug 20, 2002 | 8.227 | 8.316 | 8.137 | 8.224 | 725,004 | -0.66(-7.45%) |
Aug 16, 2002 | 8.932 | 8.987 | 8.763 | 8.886 | 318,183 | -0.07(-0.79%) |
Aug 15, 2002 | 8.593 | 8.960 | 8.519 | 8.957 | 401,950 | +0.30(+3.49%) |
Aug 14, 2002 | 9.194 | 9.286 | 8.609 | 8.655 | 515,587 | -0.43(-4.75%) |
Aug 13, 2002 | 8.994 | 9.117 | 8.796 | 9.086 | 302,923 | +0.09(+1.03%) |
Aug 12, 2002 | 9.086 | 9.209 | 8.824 | 8.994 | 359,417 | +0.04(+0.48%) |
Aug 07, 2002 | 8.855 | 9.209 | 8.716 | 8.950 | 484,093 | +0.56(+6.64%) |
Aug 06, 2002 | 8.150 | 8.501 | 8.131 | 8.393 | 480,846 | +0.16(+1.95%) |
Aug 05, 2002 | 8.809 | 9.086 | 8.233 | 8.233 | 760,718 | -0.70(-7.83%) |
Aug 02, 2002 | 8.627 | 9.061 | 8.627 | 8.932 | 645,133 | +0.31(+3.65%) |
Aug 01, 2002 | 8.008 | 8.639 | 7.986 | 8.618 | 543,509 | +0.37(+4.44%) |
Jul 31, 2002 | 8.806 | 8.913 | 8.162 | 8.251 | 628,250 | -0.56(-6.33%) |
Jul 30, 2002 | 8.578 | 8.852 | 8.562 | 8.809 | 588,639 | +0.54(+6.52%) |
Jul 29, 2002 | 7.731 | 8.378 | 7.731 | 8.270 | 634,419 | +0.57(+7.40%) |
Jul 26, 2002 | 8.085 | 8.208 | 7.614 | 7.700 | 1,446,112 | -0.91(-10.62%) |
Jul 25, 2002 | 8.562 | 8.747 | 8.393 | 8.615 | 646,432 | +0.05(+0.61%) |
Jul 24, 2002 | 8.701 | 8.855 | 8.301 | 8.562 | 2,229,883 | -0.32(-3.64%) |
Jul 23, 2002 | 9.948 | 10.04 | 8.886 | 8.886 | 1,757,153 | -1.23(-12.18%) |
Jul 22, 2002 | 10.61 | 10.61 | 10.09 | 10.12 | 865,914 | -0.32(-3.07%) |
Jul 19, 2002 | 10.63 | 10.74 | 10.27 | 10.44 | 880,199 | +0.34(+3.32%) |
Jul 17, 2002 | 10.24 | 10.33 | 10.07 | 10.10 | 787,991 | -0.22(-2.09%) |
Jul 12, 2002 | 10.29 | 10.45 | 10.07 | 10.32 | 162,338 | -0.02(-0.15%) |
Jul 11, 2002 | 10.75 | 10.85 | 10.32 | 10.33 | 632,795 | -0.42(-3.87%) |
Jul 10, 2002 | 10.72 | 10.86 | 10.53 | 10.75 | 1,067,214 | -0.03(-0.26%) |
Jul 09, 2002 | 10.13 | 10.93 | 10.13 | 10.78 | 1,093,188 | +0.69(+6.87%) |
Jul 08, 2002 | 9.548 | 10.16 | 9.502 | 10.08 | 479,872 | +0.53(+5.55%) |
Jul 05, 2002 | 9.628 | 9.628 | 9.489 | 9.554 | 184,416 | -0.07(-0.74%) |
Jul 04, 2002 | 9.964 | 9.964 | 9.625 | 9.625 | 584,419 | +0.00(+0.00%) |
Jul 03, 2002 | 9.964 | 9.964 | 9.625 | 9.625 | 584,419 | -0.34(-3.40%) |
Jul 02, 2002 | 10.23 | 10.52 | 9.939 | 9.964 | 583,120 | -0.26(-2.56%) |