Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.289 | 9.398 | 8.965 | 9.082 | 357,113 | -0.27(-2.93%) |
Sep 27, 2002 | 9.173 | 9.814 | 9.065 | 9.356 | 378,756 | +0.24(+2.65%) |
Sep 26, 2002 | 9.290 | 9.523 | 9.007 | 9.115 | 821,119 | +0.07(+0.74%) |
Sep 25, 2002 | 8.541 | 9.190 | 8.408 | 9.049 | 700,518 | +0.62(+7.30%) |
Sep 24, 2002 | 8.392 | 8.733 | 8.109 | 8.433 | 53,915,652 | +0.02(+0.20%) |
Sep 23, 2002 | 8.857 | 8.866 | 8.225 | 8.416 | 452,222 | -0.55(-6.12%) |
Sep 20, 2002 | 9.356 | 9.365 | 8.841 | 8.965 | 312,856 | -0.24(-2.62%) |
Sep 19, 2002 | 9.182 | 9.381 | 8.940 | 9.207 | 256,472 | -0.02(-0.27%) |
Sep 18, 2002 | 9.365 | 9.548 | 8.982 | 9.232 | 316,516 | -0.13(-1.42%) |
Sep 17, 2002 | 10.02 | 10.35 | 9.232 | 9.365 | 357,419 | -0.45(-4.58%) |
Sep 16, 2002 | 10.06 | 10.24 | 9.689 | 9.814 | 11,771,504 | -0.30(-2.97%) |
Sep 13, 2002 | 10.20 | 10.40 | 9.997 | 10.11 | 299,269 | -0.16(-1.53%) |
Sep 12, 2002 | 10.76 | 10.80 | 10.20 | 10.27 | 377,794 | -0.54(-5.00%) |
Sep 11, 2002 | 10.74 | 11.27 | 10.70 | 10.81 | 177,714 | +0.04(+0.39%) |
Sep 10, 2002 | 10.53 | 11.01 | 10.48 | 10.77 | 244,204 | +0.29(+2.78%) |
Sep 09, 2002 | 10.58 | 10.58 | 10.18 | 10.48 | 520,236 | -0.02(-0.16%) |
Sep 06, 2002 | 10.56 | 10.65 | 10.38 | 10.50 | 821,388 | +0.35(+3.44%) |
Sep 05, 2002 | 10.51 | 10.51 | 10.07 | 10.15 | 318,790 | -0.60(-5.57%) |
Sep 04, 2002 | 10.48 | 10.81 | 10.19 | 10.75 | 503,754 | +0.21(+1.97%) |
Sep 03, 2002 | 11.32 | 11.43 | 10.43 | 10.54 | 269,938 | -0.72(-6.42%) |
Aug 30, 2002 | 11.48 | 11.64 | 11.26 | 11.26 | 207,550 | -0.31(-2.66%) |
Aug 29, 2002 | 11.34 | 11.59 | 10.89 | 11.57 | 338,988 | +0.17(+1.46%) |
Aug 28, 2002 | 11.69 | 11.69 | 11.25 | 11.40 | 280,752 | -0.32(-2.77%) |
Aug 27, 2002 | 11.77 | 12.17 | 11.70 | 11.73 | 369,412 | -0.53(-4.34%) |
Aug 26, 2002 | 12.56 | 12.74 | 11.82 | 12.26 | 283,912 | -0.22(-1.73%) |
Aug 23, 2002 | 13.09 | 13.09 | 12.39 | 12.47 | 591,641 | -0.49(-3.78%) |
Aug 22, 2002 | 12.65 | 13.18 | 12.06 | 12.97 | 544,326 | +0.58(+4.70%) |
Aug 21, 2002 | 11.79 | 12.46 | 11.79 | 12.38 | 372,441 | +0.56(+4.71%) |
Aug 20, 2002 | 11.64 | 11.93 | 11.56 | 11.83 | 458,979 | +0.07(+0.64%) |
Aug 16, 2002 | 11.39 | 12.23 | 11.10 | 11.75 | 974,590 | +0.32(+2.82%) |
Aug 15, 2002 | 11.83 | 12.02 | 11.39 | 11.43 | 548,422 | -0.26(-2.19%) |
Aug 14, 2002 | 11.47 | 11.78 | 10.89 | 11.69 | 838,794 | +0.17(+1.52%) |
Aug 13, 2002 | 12.24 | 12.55 | 11.33 | 11.51 | 688,008 | -0.83(-6.74%) |
Aug 12, 2002 | 13.06 | 13.06 | 12.19 | 12.34 | 538,650 | -0.89(-6.73%) |
Aug 07, 2002 | 13.18 | 13.66 | 12.55 | 13.23 | 355,549 | +0.47(+3.65%) |
Aug 06, 2002 | 12.66 | 13.47 | 12.66 | 12.77 | 334,622 | +0.14(+1.12%) |
Aug 05, 2002 | 13.43 | 13.44 | 12.39 | 12.62 | 459,010 | -0.95(-6.99%) |
Aug 02, 2002 | 13.33 | 13.72 | 13.21 | 13.57 | 781,170 | +0.22(+1.68%) |
Aug 01, 2002 | 14.03 | 14.14 | 13.35 | 13.35 | 398,836 | -0.79(-5.59%) |
Jul 31, 2002 | 14.65 | 14.65 | 14.06 | 14.14 | 650,378 | -0.42(-2.86%) |
Jul 30, 2002 | 14.14 | 14.89 | 13.72 | 14.55 | 368,241 | +0.73(+5.30%) |
Jul 29, 2002 | 13.60 | 14.06 | 13.27 | 13.82 | 497,192 | +0.57(+4.33%) |
Jul 26, 2002 | 13.14 | 13.57 | 12.67 | 13.25 | 1,048,222 | +0.47(+3.71%) |
Jul 25, 2002 | 13.45 | 13.49 | 12.31 | 12.77 | 937,752 | -0.92(-6.74%) |
Jul 24, 2002 | 13.70 | 13.91 | 12.68 | 13.70 | 1,465,209 | -0.40(-2.83%) |
Jul 23, 2002 | 14.60 | 14.65 | 13.95 | 14.10 | 1,957,532 | -0.17(-1.17%) |
Jul 22, 2002 | 15.04 | 15.40 | 13.97 | 14.26 | 788,805 | -0.47(-3.22%) |
Jul 19, 2002 | 14.15 | 14.97 | 14.10 | 14.74 | 573,304 | -0.36(-2.37%) |
Jul 17, 2002 | 16.30 | 16.51 | 14.60 | 15.09 | 785,648 | -0.42(-2.68%) |
Jul 12, 2002 | 15.12 | 15.93 | 14.80 | 15.51 | 581,240 | +0.48(+3.21%) |
Jul 11, 2002 | 14.32 | 15.09 | 13.93 | 15.03 | 876,309 | +0.64(+4.45%) |
Jul 10, 2002 | 15.19 | 15.39 | 14.26 | 14.39 | 923,684 | -0.54(-3.62%) |
Jul 09, 2002 | 16.04 | 16.04 | 14.93 | 14.93 | 894,465 | -1.11(-6.95%) |
Jul 08, 2002 | 16.68 | 16.68 | 16.04 | 16.04 | 312,744 | -0.64(-3.84%) |
Jul 05, 2002 | 16.01 | 16.79 | 15.93 | 16.68 | 193,827 | +1.05(+6.70%) |
Jul 04, 2002 | 15.33 | 15.93 | 15.06 | 15.64 | 505,008 | +0.00(+0.00%) |
Jul 03, 2002 | 15.33 | 15.93 | 15.06 | 15.64 | 505,008 | +0.17(+1.08%) |
Jul 02, 2002 | 15.19 | 15.82 | 15.15 | 15.47 | 655,909 | -0.42(-2.67%) |