Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.649 | 9.694 | 9.390 | 9.507 | 137,772 | -0.19(-2.00%) |
Sep 27, 2002 | 9.694 | 9.701 | 9.578 | 9.701 | 334,767 | +0.01(+0.07%) |
Sep 26, 2002 | 9.733 | 9.752 | 9.617 | 9.694 | 403,885 | -0.01(-0.07%) |
Sep 25, 2002 | 9.500 | 9.733 | 9.410 | 9.701 | 709,583 | +0.27(+2.81%) |
Sep 24, 2002 | 9.668 | 9.759 | 9.436 | 9.436 | 499,136 | -0.26(-2.67%) |
Sep 23, 2002 | 9.856 | 9.869 | 9.571 | 9.694 | 195,139 | -0.16(-1.64%) |
Sep 20, 2002 | 10.12 | 10.12 | 9.798 | 9.856 | 550,163 | -0.14(-1.36%) |
Sep 19, 2002 | 10.15 | 10.18 | 9.992 | 9.992 | 254,206 | -0.19(-1.90%) |
Sep 18, 2002 | 10.09 | 10.28 | 9.959 | 10.19 | 182,150 | +0.05(+0.45%) |
Sep 17, 2002 | 10.39 | 10.39 | 10.14 | 10.14 | 227,147 | -0.25(-2.43%) |
Sep 16, 2002 | 10.35 | 10.41 | 10.22 | 10.39 | 160,966 | +0.00(+0.00%) |
Sep 13, 2002 | 10.34 | 10.48 | 10.22 | 10.39 | 200,396 | +0.03(+0.31%) |
Sep 12, 2002 | 10.41 | 10.47 | 10.30 | 10.36 | 265,185 | -0.08(-0.74%) |
Sep 11, 2002 | 10.58 | 10.61 | 10.44 | 10.44 | 237,816 | -0.08(-0.74%) |
Sep 10, 2002 | 10.60 | 10.63 | 10.45 | 10.52 | 263,948 | -0.08(-0.73%) |
Sep 09, 2002 | 10.44 | 10.73 | 10.39 | 10.59 | 346,673 | +0.12(+1.11%) |
Sep 06, 2002 | 10.32 | 10.53 | 10.32 | 10.48 | 293,327 | +0.17(+1.63%) |
Sep 05, 2002 | 10.40 | 10.51 | 10.24 | 10.31 | 425,224 | -0.23(-2.15%) |
Sep 04, 2002 | 10.19 | 10.54 | 10.17 | 10.54 | 170,089 | +0.35(+3.43%) |
Sep 03, 2002 | 10.32 | 10.46 | 10.12 | 10.19 | 313,274 | -0.18(-1.75%) |
Aug 30, 2002 | 10.61 | 10.64 | 10.37 | 10.37 | 113,032 | -0.22(-2.08%) |
Aug 29, 2002 | 10.54 | 10.66 | 10.43 | 10.59 | 180,449 | +0.16(+1.49%) |
Aug 28, 2002 | 10.44 | 10.51 | 10.35 | 10.43 | 748,858 | -0.08(-0.74%) |
Aug 27, 2002 | 10.54 | 13.00 | 10.38 | 10.51 | 273,689 | -0.03(-0.31%) |
Aug 26, 2002 | 10.28 | 10.54 | 10.19 | 10.54 | 164,213 | +0.29(+2.84%) |
Aug 23, 2002 | 10.58 | 10.58 | 10.24 | 10.25 | 165,914 | -0.33(-3.12%) |
Aug 22, 2002 | 10.41 | 10.66 | 10.38 | 10.58 | 341,261 | +0.17(+1.61%) |
Aug 21, 2002 | 10.44 | 10.50 | 10.29 | 10.41 | 377,289 | -0.01(-0.06%) |
Aug 20, 2002 | 10.48 | 10.52 | 10.30 | 10.42 | 73,293 | -0.02(-0.19%) |
Aug 16, 2002 | 10.43 | 10.67 | 10.28 | 10.44 | 119,372 | +0.16(+1.57%) |
Aug 15, 2002 | 10.53 | 10.57 | 10.21 | 10.28 | 95,250 | -0.25(-2.40%) |
Aug 14, 2002 | 10.05 | 10.53 | 9.843 | 10.53 | 165,450 | +0.54(+5.44%) |
Aug 13, 2002 | 10.48 | 10.48 | 9.985 | 9.985 | 250,341 | -0.36(-3.50%) |
Aug 12, 2002 | 10.23 | 10.35 | 10.04 | 10.35 | 99,270 | +0.38(+3.83%) |
Aug 07, 2002 | 9.830 | 10.02 | 9.765 | 9.966 | 467,592 | +0.07(+0.72%) |
Aug 06, 2002 | 9.701 | 10.15 | 9.636 | 9.895 | 496,507 | -0.13(-1.29%) |
Aug 05, 2002 | 10.44 | 10.44 | 10.02 | 10.02 | 285,596 | -0.39(-3.73%) |
Aug 02, 2002 | 10.99 | 10.99 | 10.39 | 10.41 | 172,873 | -0.58(-5.24%) |
Aug 01, 2002 | 11.16 | 11.22 | 10.92 | 10.99 | 139,628 | -0.04(-0.35%) |
Jul 31, 2002 | 11.18 | 11.19 | 10.96 | 11.03 | 163,595 | -0.19(-1.67%) |
Jul 30, 2002 | 10.96 | 11.31 | 10.77 | 11.21 | 250,650 | +0.22(+2.00%) |
Jul 29, 2002 | 10.48 | 11.02 | 10.48 | 10.99 | 212,148 | +0.64(+6.18%) |
Jul 26, 2002 | 9.953 | 10.36 | 9.953 | 10.35 | 275,854 | +0.39(+3.96%) |
Jul 25, 2002 | 9.752 | 10.02 | 9.610 | 9.959 | 281,266 | +0.20(+2.05%) |
Jul 24, 2002 | 9.235 | 9.837 | 9.054 | 9.759 | 342,344 | +0.46(+4.94%) |
Jul 23, 2002 | 9.655 | 9.727 | 9.293 | 9.300 | 198,386 | -0.36(-3.68%) |
Jul 22, 2002 | 9.895 | 10.08 | 9.520 | 9.655 | 255,289 | -0.20(-2.03%) |
Jul 19, 2002 | 9.461 | 9.992 | 9.461 | 9.856 | 253,279 | -0.33(-3.24%) |
Jul 17, 2002 | 10.45 | 10.79 | 10.10 | 10.19 | 270,288 | -0.69(-6.36%) |
Jul 12, 2002 | 10.90 | 11.09 | 10.72 | 10.88 | 364,919 | -0.03(-0.30%) |
Jul 11, 2002 | 10.83 | 10.98 | 10.61 | 10.91 | 114,733 | +0.08(+0.78%) |
Jul 10, 2002 | 11.17 | 11.27 | 10.74 | 10.83 | 233,332 | -0.34(-3.01%) |
Jul 09, 2002 | 11.32 | 11.32 | 11.16 | 11.16 | 143,493 | -0.16(-1.43%) |
Jul 08, 2002 | 11.64 | 11.64 | 11.32 | 11.32 | 119,372 | -0.35(-2.99%) |
Jul 05, 2002 | 11.46 | 11.67 | 11.45 | 11.67 | 60,923 | +0.22(+1.92%) |
Jul 04, 2002 | 11.41 | 11.52 | 11.26 | 11.45 | 246,939 | +0.00(+0.00%) |
Jul 03, 2002 | 11.41 | 11.52 | 11.26 | 11.45 | 244,465 | -0.03(-0.22%) |
Jul 02, 2002 | 12.00 | 12.00 | 11.39 | 11.48 | 295,956 | -0.63(-5.18%) |