Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.768 | 9.782 | 9.545 | 9.622 | 19,138 | -0.31(-3.09%) |
Sep 27, 2002 | 9.959 | 9.967 | 9.699 | 9.929 | 13,564 | -0.04(-0.38%) |
Sep 26, 2002 | 9.775 | 10.04 | 9.775 | 9.967 | 28,433 | +0.08(+0.85%) |
Sep 25, 2002 | 9.867 | 10.15 | 9.814 | 9.883 | 10,303 | -0.01(-0.08%) |
Sep 24, 2002 | 10.56 | 10.60 | 9.890 | 9.890 | 62,997 | -0.71(-6.72%) |
Sep 23, 2002 | 10.43 | 10.60 | 10.39 | 10.60 | 19,564 | +0.16(+1.54%) |
Sep 20, 2002 | 10.73 | 10.74 | 10.44 | 10.44 | 25,042 | +0.25(+2.41%) |
Sep 19, 2002 | 10.37 | 10.67 | 10.20 | 10.20 | 16,825 | -0.12(-1.12%) |
Sep 18, 2002 | 10.43 | 10.67 | 10.31 | 10.31 | 8,738 | -0.15(-1.39%) |
Sep 17, 2002 | 10.60 | 10.77 | 10.46 | 10.46 | 27,520 | +0.18(+1.79%) |
Sep 16, 2002 | 10.46 | 10.47 | 10.27 | 10.27 | 5,085 | -0.08(-0.74%) |
Sep 13, 2002 | 10.27 | 10.52 | 10.27 | 10.35 | 4,186,814 | +0.04(+0.37%) |
Sep 12, 2002 | 10.35 | 10.46 | 10.31 | 10.31 | 42,911 | -0.04(-0.37%) |
Sep 11, 2002 | 10.58 | 10.59 | 10.12 | 10.35 | 25,173 | -0.18(-1.75%) |
Sep 10, 2002 | 10.35 | 10.56 | 10.29 | 10.53 | 152,733 | +0.15(+1.40%) |
Sep 09, 2002 | 10.35 | 10.39 | 10.08 | 10.39 | 24,260 | +0.40(+3.99%) |
Sep 06, 2002 | 10.68 | 10.68 | 9.814 | 9.990 | 21,390 | -0.31(-3.05%) |
Sep 05, 2002 | 10.37 | 10.61 | 10.30 | 10.30 | 33,520 | -0.51(-4.68%) |
Sep 04, 2002 | 10.81 | 10.81 | 10.70 | 10.81 | 19,694 | +0.12(+1.15%) |
Sep 03, 2002 | 10.70 | 10.92 | 10.63 | 10.69 | 50,215 | +0.28(+2.65%) |
Aug 30, 2002 | 10.12 | 10.87 | 10.12 | 10.41 | 31,433 | +0.44(+4.46%) |
Aug 29, 2002 | 9.959 | 10.23 | 9.883 | 9.967 | 21,521 | +0.18(+1.80%) |
Aug 28, 2002 | 9.622 | 10.13 | 9.622 | 9.791 | 4,434 | -0.14(-1.39%) |
Aug 27, 2002 | 10.30 | 10.30 | 9.929 | 9.929 | 25,825 | -0.12(-1.22%) |
Aug 26, 2002 | 9.009 | 10.24 | 8.679 | 10.05 | 10,956 | +1.54(+18.11%) |
Aug 23, 2002 | 8.434 | 9.009 | 8.403 | 8.510 | 6,260 | +0.00(+0.00%) |
Aug 22, 2002 | 8.059 | 8.587 | 8.059 | 8.510 | 29,998 | +0.12(+1.37%) |
Aug 21, 2002 | 8.058 | 8.395 | 8.058 | 8.395 | 13,303 | +0.31(+3.79%) |
Aug 20, 2002 | 8.418 | 8.418 | 8.089 | 8.089 | 22,434 | -0.23(-2.77%) |
Aug 16, 2002 | 8.434 | 8.549 | 8.242 | 8.319 | 31,694 | -0.08(-0.99%) |
Aug 15, 2002 | 8.414 | 8.579 | 8.219 | 8.402 | 19,434 | -0.27(-3.10%) |
Aug 14, 2002 | 8.434 | 8.702 | 8.357 | 8.671 | 10,202 | +0.24(+2.82%) |
Aug 13, 2002 | 8.402 | 8.671 | 8.242 | 8.434 | 5,738 | +0.19(+2.33%) |
Aug 12, 2002 | 8.556 | 8.970 | 8.242 | 8.242 | 16,434 | +0.25(+3.07%) |
Aug 07, 2002 | 8.127 | 8.127 | 7.820 | 7.997 | 16,173 | +0.25(+3.26%) |
Aug 06, 2002 | 8.051 | 8.265 | 7.744 | 7.744 | 9,651 | -0.29(-3.62%) |
Aug 05, 2002 | 8.089 | 8.250 | 7.974 | 8.035 | 6,521 | +0.02(+0.19%) |
Aug 02, 2002 | 8.556 | 8.932 | 7.552 | 8.020 | 35,346 | -0.03(-0.38%) |
Aug 01, 2002 | 9.016 | 9.016 | 7.951 | 8.050 | 15,912 | -0.99(-10.94%) |
Jul 31, 2002 | 9.699 | 9.783 | 9.039 | 9.039 | 16,303 | -0.54(-5.68%) |
Jul 30, 2002 | 9.446 | 9.584 | 9.124 | 9.584 | 7,564 | -0.02(-0.16%) |
Jul 29, 2002 | 9.791 | 9.791 | 9.446 | 9.599 | 13,043 | +0.27(+2.88%) |
Jul 26, 2002 | 9.706 | 9.706 | 9.315 | 9.331 | 3,912 | -0.36(-3.72%) |
Jul 25, 2002 | 9.630 | 9.691 | 9.546 | 9.691 | 11,608 | +0.07(+0.72%) |
Jul 24, 2002 | 9.622 | 9.622 | 9.469 | 9.622 | 11,608 | +0.27(+2.87%) |
Jul 23, 2002 | 9.867 | 9.890 | 9.269 | 9.354 | 23,999 | -0.51(-5.21%) |
Jul 22, 2002 | 10.01 | 10.03 | 9.867 | 9.867 | 66,649 | -0.05(-0.54%) |
Jul 19, 2002 | 9.936 | 10.26 | 9.921 | 9.921 | 12,782 | -0.52(-4.99%) |
Jul 17, 2002 | 10.62 | 10.62 | 9.867 | 10.44 | 18,912 | +0.05(+0.44%) |
Jul 12, 2002 | 10.69 | 10.69 | 10.40 | 10.40 | 3,130 | -0.15(-1.38%) |
Jul 11, 2002 | 10.73 | 10.73 | 10.35 | 10.54 | 10,956 | -0.04(-0.36%) |
Jul 10, 2002 | 10.37 | 10.67 | 10.35 | 10.58 | 18,521 | -0.08(-0.78%) |
Jul 09, 2002 | 10.37 | 10.70 | 10.37 | 10.66 | 16,955 | +0.31(+3.03%) |
Jul 08, 2002 | 10.76 | 10.76 | 10.35 | 10.35 | 15,260 | -0.41(-3.85%) |
Jul 05, 2002 | 10.50 | 10.76 | 10.50 | 10.76 | 2,217 | +0.44(+4.31%) |
Jul 04, 2002 | 10.75 | 10.92 | 10.32 | 10.32 | 7,695 | +0.00(+0.00%) |
Jul 03, 2002 | 10.75 | 10.92 | 10.32 | 10.32 | 7,695 | -0.69(-6.27%) |
Jul 02, 2002 | 10.63 | 11.01 | 10.34 | 11.01 | 25,694 | +0.12(+1.13%) |