Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.396 | 9.719 | 9.240 | 9.509 | 87,962 | +0.11(+1.20%) |
Sep 27, 2002 | 9.792 | 9.792 | 9.393 | 9.396 | 46,325 | -0.40(-4.04%) |
Sep 26, 2002 | 9.429 | 9.792 | 9.356 | 9.792 | 7,389,967 | +0.42(+4.45%) |
Sep 25, 2002 | 9.284 | 9.701 | 9.211 | 9.375 | 86,032 | +0.18(+1.93%) |
Sep 24, 2002 | 9.211 | 9.429 | 9.103 | 9.197 | 80,793 | +0.02(+0.24%) |
Sep 23, 2002 | 9.284 | 9.356 | 9.084 | 9.175 | 61,766 | -0.07(-0.78%) |
Sep 20, 2002 | 9.139 | 9.320 | 9.084 | 9.248 | 551,490 | +0.15(+1.59%) |
Sep 19, 2002 | 9.429 | 9.429 | 9.066 | 9.103 | 91,271 | -0.44(-4.56%) |
Sep 18, 2002 | 9.483 | 9.610 | 9.356 | 9.538 | 52,115 | +0.11(+1.15%) |
Sep 17, 2002 | 9.538 | 9.556 | 9.375 | 9.429 | 43,291 | -0.11(-1.18%) |
Sep 16, 2002 | 9.520 | 9.683 | 9.411 | 9.541 | 30,056 | +0.05(+0.50%) |
Sep 13, 2002 | 9.375 | 9.657 | 9.331 | 9.494 | 41,361 | +0.13(+1.36%) |
Sep 12, 2002 | 9.639 | 9.639 | 9.320 | 9.367 | 71,969 | -0.27(-2.82%) |
Sep 11, 2002 | 9.647 | 9.835 | 9.639 | 9.639 | 304,146 | +0.03(+0.26%) |
Sep 10, 2002 | 9.755 | 9.846 | 9.610 | 9.614 | 136,769 | -0.11(-1.08%) |
Sep 09, 2002 | 9.320 | 9.991 | 9.157 | 9.719 | 179,234 | +0.44(+4.69%) |
Sep 06, 2002 | 8.613 | 9.393 | 8.577 | 9.284 | 109,470 | +0.76(+8.94%) |
Sep 05, 2002 | 8.776 | 8.794 | 8.522 | 8.522 | 52,391 | -0.22(-2.49%) |
Sep 04, 2002 | 8.377 | 8.740 | 8.377 | 8.740 | 330,894 | +0.40(+4.78%) |
Sep 03, 2002 | 8.740 | 8.740 | 8.341 | 8.341 | 74,451 | -0.36(-4.17%) |
Aug 30, 2002 | 8.903 | 9.132 | 8.704 | 8.704 | 45,497 | -0.18(-2.04%) |
Aug 29, 2002 | 9.012 | 9.066 | 8.885 | 8.885 | 37,225 | -0.11(-1.21%) |
Aug 28, 2002 | 8.994 | 9.121 | 8.976 | 8.994 | 58,733 | +0.02(+0.20%) |
Aug 27, 2002 | 9.211 | 9.414 | 8.976 | 8.976 | 104,231 | -0.20(-2.17%) |
Aug 26, 2002 | 8.704 | 9.248 | 8.704 | 9.175 | 69,212 | +0.47(+5.42%) |
Aug 23, 2002 | 9.248 | 9.298 | 8.704 | 8.704 | 69,487 | -0.49(-5.33%) |
Aug 22, 2002 | 9.048 | 9.346 | 8.958 | 9.193 | 102,301 | +0.16(+1.81%) |
Aug 21, 2002 | 8.722 | 9.066 | 8.704 | 9.030 | 77,208 | +0.31(+3.53%) |
Aug 20, 2002 | 9.066 | 9.070 | 8.704 | 8.722 | 102,577 | -0.35(-3.88%) |
Aug 16, 2002 | 8.595 | 9.284 | 8.595 | 9.074 | 63,972 | +0.42(+4.91%) |
Aug 15, 2002 | 8.758 | 8.812 | 8.468 | 8.649 | 108,367 | -0.20(-2.25%) |
Aug 14, 2002 | 8.867 | 9.066 | 8.704 | 8.849 | 62,318 | -0.02(-0.20%) |
Aug 13, 2002 | 9.066 | 9.244 | 8.867 | 8.867 | 43,843 | -0.20(-2.20%) |
Aug 12, 2002 | 8.994 | 9.211 | 8.976 | 9.066 | 59,285 | +0.13(+1.42%) |
Aug 07, 2002 | 8.540 | 9.201 | 8.540 | 8.939 | 173,443 | +0.36(+4.23%) |
Aug 06, 2002 | 7.960 | 8.649 | 7.960 | 8.577 | 95,959 | +0.61(+7.65%) |
Aug 05, 2002 | 7.942 | 8.087 | 7.779 | 7.968 | 105,058 | +0.06(+0.78%) |
Aug 02, 2002 | 8.033 | 8.033 | 7.797 | 7.906 | 55,149 | -0.09(-1.13%) |
Aug 01, 2002 | 8.015 | 8.250 | 7.906 | 7.997 | 106,989 | +0.02(+0.23%) |
Jul 31, 2002 | 8.341 | 8.341 | 7.978 | 7.978 | 84,929 | -0.34(-4.10%) |
Jul 30, 2002 | 8.432 | 8.486 | 8.232 | 8.319 | 69,212 | -0.09(-1.12%) |
Jul 29, 2002 | 8.486 | 8.700 | 8.160 | 8.414 | 117,467 | +0.02(+0.22%) |
Jul 26, 2002 | 8.015 | 8.417 | 8.015 | 8.395 | 93,201 | +0.38(+4.75%) |
Jul 25, 2002 | 7.779 | 8.015 | 7.634 | 8.015 | 115,537 | +0.29(+3.76%) |
Jul 24, 2002 | 7.398 | 7.725 | 7.344 | 7.725 | 183,921 | +0.11(+1.38%) |
Jul 23, 2002 | 8.359 | 8.468 | 7.616 | 7.619 | 145,317 | -0.69(-8.29%) |
Jul 22, 2002 | 7.779 | 8.395 | 7.779 | 8.308 | 259,476 | +0.53(+6.81%) |
Jul 19, 2002 | 8.185 | 8.214 | 7.725 | 7.779 | 357,089 | -0.02(-0.23%) |
Jul 17, 2002 | 7.833 | 7.870 | 7.380 | 7.797 | 266,645 | -0.51(-6.11%) |
Jul 12, 2002 | 8.504 | 8.522 | 8.214 | 8.305 | 110,298 | -0.18(-2.14%) |
Jul 11, 2002 | 8.522 | 8.595 | 8.377 | 8.486 | 77,208 | -0.04(-0.43%) |
Jul 10, 2002 | 8.414 | 8.522 | 8.341 | 8.522 | 140,629 | +0.07(+0.86%) |
Jul 09, 2002 | 8.704 | 8.704 | 8.450 | 8.450 | 125,188 | -0.27(-3.12%) |
Jul 08, 2002 | 8.867 | 8.867 | 8.704 | 8.722 | 89,892 | -0.15(-1.64%) |
Jul 05, 2002 | 8.885 | 8.958 | 8.849 | 8.867 | 25,920 | -0.01(-0.16%) |
Jul 04, 2002 | 8.994 | 8.994 | 8.704 | 8.881 | 94,029 | +0.00(+0.00%) |
Jul 03, 2002 | 8.994 | 8.994 | 8.704 | 8.881 | 220,596 | -0.15(-1.65%) |
Jul 02, 2002 | 9.139 | 9.248 | 8.961 | 9.030 | 58,457 | -0.15(-1.58%) |