Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.495 | 8.863 | 8.480 | 8.863 | 105,067 | +0.35(+4.17%) |
Sep 27, 2002 | 8.495 | 8.558 | 8.438 | 8.509 | 53,027 | +0.00(+0.00%) |
Sep 26, 2002 | 8.459 | 8.573 | 8.261 | 8.509 | 80,386 | +0.04(+0.50%) |
Sep 25, 2002 | 8.395 | 8.544 | 8.367 | 8.466 | 67,835 | +0.07(+0.84%) |
Sep 24, 2002 | 8.509 | 8.509 | 8.296 | 8.395 | 61,771 | -0.10(-1.17%) |
Sep 23, 2002 | 8.970 | 8.970 | 8.495 | 8.495 | 83,207 | -0.49(-5.45%) |
Sep 20, 2002 | 9.041 | 9.104 | 8.984 | 8.984 | 61,206 | +0.01(+0.16%) |
Sep 19, 2002 | 8.934 | 9.218 | 8.878 | 8.970 | 30,885 | +0.07(+0.80%) |
Sep 18, 2002 | 8.863 | 9.182 | 8.792 | 8.899 | 104,785 | +0.06(+0.64%) |
Sep 17, 2002 | 8.771 | 8.849 | 8.743 | 8.842 | 97,169 | +0.04(+0.40%) |
Sep 16, 2002 | 8.863 | 8.863 | 8.771 | 8.807 | 59,091 | -0.02(-0.24%) |
Sep 13, 2002 | 8.828 | 8.934 | 8.757 | 8.828 | 67,271 | +0.04(+0.40%) |
Sep 12, 2002 | 8.863 | 9.041 | 8.750 | 8.792 | 521,810 | +0.04(+0.40%) |
Sep 11, 2002 | 8.899 | 8.956 | 8.722 | 8.757 | 43,155 | -0.21(-2.37%) |
Sep 10, 2002 | 8.970 | 9.041 | 8.892 | 8.970 | 75,168 | +0.25(+2.85%) |
Sep 09, 2002 | 8.651 | 8.722 | 8.516 | 8.722 | 42,590 | +0.14(+1.65%) |
Sep 06, 2002 | 8.445 | 8.580 | 8.445 | 8.580 | 5,345,028 | +0.14(+1.68%) |
Sep 05, 2002 | 8.544 | 8.615 | 8.367 | 8.438 | 126,926 | -0.07(-0.83%) |
Sep 04, 2002 | 8.651 | 8.651 | 8.459 | 8.509 | 80,386 | -0.08(-0.91%) |
Sep 03, 2002 | 8.863 | 8.934 | 8.402 | 8.587 | 55,988 | -0.28(-3.12%) |
Aug 30, 2002 | 8.828 | 8.970 | 8.828 | 8.863 | 36,808 | +0.04(+0.40%) |
Aug 29, 2002 | 8.792 | 8.863 | 8.750 | 8.828 | 70,514 | +0.04(+0.40%) |
Aug 28, 2002 | 9.076 | 9.168 | 8.792 | 8.792 | 22,282 | -0.32(-3.50%) |
Aug 27, 2002 | 9.182 | 9.253 | 9.076 | 9.112 | 32,859 | -0.11(-1.15%) |
Aug 26, 2002 | 8.863 | 9.218 | 8.757 | 9.218 | 39,629 | +0.35(+4.00%) |
Aug 23, 2002 | 9.026 | 9.026 | 8.757 | 8.863 | 52,039 | -0.23(-2.57%) |
Aug 22, 2002 | 9.041 | 9.097 | 8.948 | 9.097 | 38,219 | +0.02(+0.23%) |
Aug 21, 2002 | 8.828 | 9.076 | 8.729 | 9.076 | 22,141 | +0.28(+3.23%) |
Aug 20, 2002 | 8.934 | 9.019 | 8.722 | 8.792 | 121,708 | -0.57(-6.06%) |
Aug 16, 2002 | 9.260 | 9.424 | 9.246 | 9.360 | 95,900 | +0.06(+0.61%) |
Aug 15, 2002 | 9.218 | 9.381 | 9.218 | 9.303 | 17,910 | +0.09(+0.92%) |
Aug 14, 2002 | 8.849 | 9.218 | 8.792 | 9.218 | 25,808 | +0.35(+4.00%) |
Aug 13, 2002 | 8.863 | 8.948 | 8.686 | 8.863 | 57,681 | -0.04(-0.40%) |
Aug 12, 2002 | 8.863 | 8.963 | 8.502 | 8.899 | 57,540 | -0.50(-5.35%) |
Aug 07, 2002 | 9.353 | 9.402 | 9.218 | 9.402 | 22,564 | +0.05(+0.53%) |
Aug 06, 2002 | 9.253 | 9.388 | 9.147 | 9.353 | 117,054 | +0.14(+1.54%) |
Aug 05, 2002 | 9.622 | 9.622 | 9.005 | 9.211 | 74,463 | -0.45(-4.63%) |
Aug 02, 2002 | 9.962 | 9.998 | 9.658 | 9.658 | 82,643 | -0.34(-3.40%) |
Aug 01, 2002 | 10.03 | 10.15 | 9.927 | 9.998 | 26,795 | -0.04(-0.35%) |
Jul 31, 2002 | 9.998 | 10.14 | 9.927 | 10.03 | 34,975 | +0.09(+0.93%) |
Jul 30, 2002 | 9.892 | 9.998 | 9.643 | 9.941 | 92,515 | -0.02(-0.21%) |
Jul 29, 2002 | 9.530 | 10.03 | 9.530 | 9.962 | 114,093 | +0.71(+7.66%) |
Jul 26, 2002 | 8.502 | 9.253 | 8.502 | 9.253 | 55,001 | +0.78(+9.21%) |
Jul 25, 2002 | 8.402 | 8.537 | 8.296 | 8.473 | 51,334 | +0.07(+0.84%) |
Jul 24, 2002 | 7.700 | 8.402 | 7.516 | 8.402 | 110,003 | +0.49(+6.18%) |
Jul 23, 2002 | 9.182 | 9.218 | 7.729 | 7.913 | 102,669 | -1.20(-13.15%) |
Jul 22, 2002 | 9.360 | 9.360 | 8.970 | 9.112 | 61,912 | -0.25(-2.65%) |
Jul 19, 2002 | 9.509 | 9.608 | 9.360 | 9.360 | 78,694 | -0.28(-2.94%) |
Jul 17, 2002 | 9.665 | 9.714 | 9.537 | 9.643 | 56,552 | -0.46(-4.56%) |
Jul 12, 2002 | 9.856 | 10.10 | 9.849 | 10.10 | 56,834 | +0.28(+2.89%) |
Jul 11, 2002 | 9.799 | 9.856 | 9.643 | 9.821 | 108,592 | +0.01(+0.07%) |
Jul 10, 2002 | 9.785 | 9.970 | 9.785 | 9.814 | 34,693 | -0.04(-0.43%) |
Jul 09, 2002 | 9.927 | 9.927 | 9.856 | 9.856 | 21,577 | -0.07(-0.71%) |
Jul 08, 2002 | 10.03 | 10.03 | 9.927 | 9.927 | 95,900 | -0.11(-1.06%) |
Jul 05, 2002 | 10.07 | 10.10 | 9.998 | 10.03 | 11,846 | +0.00(+0.00%) |
Jul 04, 2002 | 10.42 | 10.42 | 9.962 | 10.03 | 35,257 | +0.00(+0.00%) |
Jul 03, 2002 | 10.42 | 10.42 | 9.962 | 10.03 | 35,257 | -0.46(-4.39%) |
Jul 02, 2002 | 10.67 | 10.67 | 10.49 | 10.49 | 55,001 | -0.28(-2.63%) |