Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.179 | 7.240 | 6.710 | 6.960 | 34,300 | -0.16(-2.25%) |
Sep 27, 2002 | 7.179 | 7.380 | 7.059 | 7.120 | 34,400 | -0.06(-0.84%) |
Sep 26, 2002 | 7.149 | 7.239 | 7.140 | 7.180 | 26,200 | +0.03(+0.42%) |
Sep 25, 2002 | 7.201 | 7.300 | 7.090 | 7.150 | 92,900 | -0.04(-0.56%) |
Sep 24, 2002 | 7.031 | 7.490 | 7.031 | 7.190 | 46,800 | +0.04(+0.56%) |
Sep 23, 2002 | 7.199 | 7.220 | 7.020 | 7.150 | 32,300 | +0.03(+0.42%) |
Sep 20, 2002 | 7.640 | 7.670 | 6.910 | 7.120 | 141,244 | -0.28(-3.78%) |
Sep 19, 2002 | 7.599 | 7.599 | 7.310 | 7.400 | 56,900 | -0.19(-2.50%) |
Sep 18, 2002 | 7.500 | 7.630 | 7.450 | 7.590 | 120,149 | +0.16(+2.15%) |
Sep 17, 2002 | 8.000 | 8.000 | 7.140 | 7.430 | 105,400 | -0.40(-5.11%) |
Sep 16, 2002 | 7.851 | 8.020 | 7.720 | 7.830 | 73,000 | +0.03(+0.37%) |
Sep 13, 2002 | 8.010 | 8.029 | 7.761 | 7.801 | 75,942 | -0.38(-4.63%) |
Sep 12, 2002 | 8.150 | 8.160 | 7.500 | 8.180 | 42,600 | +0.03(+0.37%) |
Sep 11, 2002 | 8.260 | 8.350 | 8.150 | 8.150 | 38,800 | -0.10(-1.21%) |
Sep 10, 2002 | 8.240 | 8.489 | 8.150 | 8.250 | 135,400 | -0.13(-1.55%) |
Sep 09, 2002 | 8.240 | 8.450 | 8.120 | 8.380 | 54,001 | +0.38(+4.75%) |
Sep 06, 2002 | 8.001 | 8.420 | 8.000 | 8.000 | 40,320 | +0.09(+1.14%) |
Sep 05, 2002 | 8.149 | 8.150 | 7.760 | 7.910 | 51,100 | -0.34(-4.12%) |
Sep 04, 2002 | 8.510 | 8.520 | 8.100 | 8.250 | 91,199 | -0.27(-3.11%) |
Sep 03, 2002 | 8.950 | 8.960 | 8.515 | 8.515 | 63,600 | -0.57(-6.33%) |
Aug 30, 2002 | 9.050 | 9.090 | 9.000 | 9.090 | 9,058 | +0.11(+1.22%) |
Aug 29, 2002 | 9.250 | 9.560 | 8.980 | 8.980 | 99,372 | -0.27(-2.92%) |
Aug 28, 2002 | 9.460 | 9.730 | 9.160 | 9.250 | 25,400 | -0.24(-2.53%) |
Aug 27, 2002 | 9.899 | 10.05 | 9.470 | 9.490 | 76,600 | -0.71(-6.96%) |
Aug 26, 2002 | 10.16 | 10.30 | 9.930 | 10.20 | 29,100 | +0.10(+0.99%) |
Aug 23, 2002 | 10.30 | 10.30 | 10.00 | 10.10 | 122,500 | +0.00(+0.00%) |
Aug 22, 2002 | 10.29 | 10.40 | 9.911 | 10.10 | 49,700 | -0.25(-2.42%) |
Aug 21, 2002 | 9.850 | 10.38 | 9.850 | 10.35 | 61,600 | +0.51(+5.18%) |
Aug 20, 2002 | 9.920 | 9.960 | 9.770 | 9.840 | 82,300 | +0.13(+1.34%) |
Aug 16, 2002 | 9.880 | 9.990 | 9.480 | 9.710 | 47,300 | -0.29(-2.90%) |
Aug 15, 2002 | 9.250 | 10.13 | 9.150 | 10.00 | 2,410,000 | +0.85(+9.29%) |
Aug 14, 2002 | 9.011 | 9.261 | 9.010 | 9.150 | 19,300 | +0.20(+2.23%) |
Aug 13, 2002 | 8.949 | 9.140 | 8.900 | 8.950 | 29,500 | +0.12(+1.36%) |
Aug 12, 2002 | 8.800 | 8.950 | 8.800 | 8.830 | 1,200,000 | +0.33(+3.88%) |
Aug 07, 2002 | 9.000 | 9.020 | 8.400 | 8.500 | 45,300 | -0.40(-4.49%) |
Aug 06, 2002 | 8.369 | 9.000 | 8.250 | 8.900 | 32,200 | +0.75(+9.20%) |
Aug 05, 2002 | 8.400 | 8.520 | 8.150 | 8.150 | 5,510,000 | -0.36(-4.23%) |
Aug 02, 2002 | 8.650 | 8.690 | 8.300 | 8.510 | 13,918 | -0.10(-1.15%) |
Aug 01, 2002 | 8.759 | 8.900 | 8.200 | 8.609 | 45,300 | +0.07(+0.78%) |
Jul 31, 2002 | 9.320 | 9.320 | 8.450 | 8.542 | 97,100 | -0.70(-7.55%) |
Jul 30, 2002 | 8.119 | 9.640 | 7.840 | 9.240 | 84,500 | +1.44(+18.46%) |
Jul 29, 2002 | 8.290 | 8.290 | 7.750 | 7.800 | 233,661 | -0.36(-4.40%) |
Jul 26, 2002 | 8.530 | 8.700 | 7.810 | 8.159 | 63,543 | -0.12(-1.46%) |
Jul 25, 2002 | 9.499 | 9.650 | 8.000 | 8.280 | 40,800 | -1.12(-11.91%) |
Jul 24, 2002 | 10.08 | 10.44 | 8.950 | 9.400 | 8,550,000 | -0.40(-4.08%) |
Jul 23, 2002 | 10.29 | 10.57 | 9.650 | 9.800 | 37,300 | -0.30(-2.97%) |
Jul 22, 2002 | 10.50 | 10.93 | 9.970 | 10.10 | 73,800 | -0.70(-6.48%) |
Jul 19, 2002 | 10.72 | 11.09 | 10.35 | 10.80 | 105,200 | -0.57(-5.01%) |
Jul 17, 2002 | 11.40 | 11.64 | 10.97 | 11.37 | 94,000 | -0.63(-5.25%) |
Jul 12, 2002 | 12.89 | 12.89 | 11.80 | 12.00 | 22,300 | -0.88(-6.83%) |
Jul 11, 2002 | 12.54 | 12.97 | 12.40 | 12.88 | 30,900 | +0.43(+3.45%) |
Jul 10, 2002 | 13.90 | 13.90 | 12.45 | 12.45 | 14,000 | -1.26(-9.19%) |
Jul 09, 2002 | 14.24 | 14.24 | 13.34 | 13.71 | 47,800 | +0.02(+0.15%) |
Jul 08, 2002 | 14.41 | 14.41 | 13.69 | 13.69 | 24,100 | -0.72(-5.00%) |
Jul 05, 2002 | 14.94 | 15.19 | 14.35 | 14.41 | 30,000 | +0.86(+6.35%) |
Jul 04, 2002 | 14.25 | 14.25 | 12.65 | 13.55 | 87,500 | +0.00(+0.00%) |
Jul 03, 2002 | 14.25 | 14.25 | 12.65 | 13.55 | 87,500 | -0.25(-1.81%) |
Jul 02, 2002 | 14.90 | 14.90 | 13.58 | 13.80 | 43,800 | -1.15(-7.69%) |