Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.797 | 8.970 | 8.711 | 8.871 | 1,978,314 | -0.00(-0.04%) |
Sep 27, 2002 | 9.121 | 9.189 | 8.875 | 8.875 | 217,420 | -0.34(-3.70%) |
Sep 26, 2002 | 9.121 | 9.229 | 9.094 | 9.216 | 15,072,368 | +0.13(+1.38%) |
Sep 25, 2002 | 8.883 | 9.111 | 8.826 | 9.090 | 917,471 | +0.29(+3.29%) |
Sep 24, 2002 | 8.664 | 8.870 | 8.664 | 8.801 | 586,089 | +0.02(+0.24%) |
Sep 23, 2002 | 8.778 | 8.877 | 8.742 | 8.780 | 373,395 | -0.12(-1.39%) |
Sep 20, 2002 | 8.873 | 8.936 | 8.816 | 8.904 | 750,467 | +0.00(+0.02%) |
Sep 19, 2002 | 9.007 | 9.050 | 8.864 | 8.902 | 217,420 | -0.24(-2.66%) |
Sep 18, 2002 | 9.007 | 9.207 | 9.007 | 9.146 | 546,701 | +0.04(+0.40%) |
Sep 17, 2002 | 9.378 | 9.395 | 9.069 | 9.109 | 754,143 | -0.17(-1.87%) |
Sep 16, 2002 | 9.168 | 9.311 | 9.125 | 9.283 | 244,203 | +0.02(+0.27%) |
Sep 13, 2002 | 9.060 | 9.258 | 9.047 | 9.258 | 1,234,148 | +0.08(+0.89%) |
Sep 12, 2002 | 9.311 | 9.311 | 9.163 | 9.176 | 131,817 | -0.18(-1.93%) |
Sep 11, 2002 | 9.540 | 9.540 | 9.355 | 9.357 | 154,925 | -0.01(-0.08%) |
Sep 10, 2002 | 9.340 | 9.387 | 9.267 | 9.365 | 149,148 | +0.05(+0.57%) |
Sep 09, 2002 | 9.140 | 9.346 | 9.132 | 9.311 | 195,363 | +0.08(+0.87%) |
Sep 06, 2002 | 9.243 | 9.264 | 9.182 | 9.231 | 150,723 | +0.02(+0.27%) |
Sep 05, 2002 | 9.140 | 9.300 | 9.075 | 9.207 | 295,145 | -0.09(-0.92%) |
Sep 04, 2002 | 9.054 | 9.334 | 9.054 | 9.292 | 268,361 | +0.27(+2.95%) |
Sep 03, 2002 | 9.292 | 9.330 | 9.026 | 9.026 | 504,688 | -0.43(-4.59%) |
Aug 30, 2002 | 9.349 | 9.582 | 9.349 | 9.460 | 138,644 | -0.01(-0.14%) |
Aug 29, 2002 | 9.332 | 9.557 | 9.292 | 9.473 | 469,501 | +0.02(+0.22%) |
Aug 28, 2002 | 9.466 | 9.555 | 9.389 | 9.452 | 619,175 | -0.05(-0.52%) |
Aug 27, 2002 | 9.816 | 9.825 | 9.483 | 9.502 | 2,363,263 | -0.30(-3.11%) |
Aug 26, 2002 | 9.806 | 9.816 | 9.597 | 9.806 | 280,965 | +0.06(+0.66%) |
Aug 23, 2002 | 9.911 | 9.934 | 9.711 | 9.742 | 412,783 | -0.23(-2.31%) |
Aug 22, 2002 | 9.705 | 9.980 | 9.667 | 9.972 | 621,800 | +0.27(+2.77%) |
Aug 21, 2002 | 9.664 | 9.704 | 9.502 | 9.704 | 492,609 | +0.18(+1.94%) |
Aug 20, 2002 | 9.559 | 9.616 | 9.477 | 9.519 | 802,459 | +0.03(+0.32%) |
Aug 16, 2002 | 9.473 | 9.589 | 9.443 | 9.488 | 266,786 | -0.08(-0.84%) |
Aug 15, 2002 | 9.616 | 9.673 | 9.485 | 9.568 | 9,873,189 | +0.05(+0.50%) |
Aug 14, 2002 | 9.182 | 9.532 | 9.066 | 9.521 | 776,200 | +0.34(+3.69%) |
Aug 13, 2002 | 9.464 | 9.496 | 9.182 | 9.182 | 692,698 | -0.30(-3.19%) |
Aug 12, 2002 | 9.395 | 9.557 | 9.332 | 9.485 | 2,416,305 | +0.30(+3.25%) |
Aug 07, 2002 | 9.083 | 9.207 | 8.911 | 9.186 | 218,470 | +0.32(+3.63%) |
Aug 06, 2002 | 8.873 | 9.052 | 8.833 | 8.864 | 284,116 | +0.18(+2.08%) |
Aug 05, 2002 | 9.064 | 9.083 | 8.664 | 8.683 | 420,135 | -0.39(-4.28%) |
Aug 02, 2002 | 9.092 | 9.260 | 8.961 | 9.071 | 333,482 | -0.02(-0.23%) |
Aug 01, 2002 | 9.330 | 9.347 | 9.083 | 9.092 | 642,807 | -0.30(-3.20%) |
Jul 31, 2002 | 9.121 | 9.397 | 9.007 | 9.393 | 863,378 | +0.23(+2.56%) |
Jul 30, 2002 | 8.902 | 9.254 | 8.902 | 9.159 | 774,625 | +0.09(+0.97%) |
Jul 29, 2002 | 8.892 | 9.073 | 8.816 | 9.071 | 399,128 | +0.40(+4.59%) |
Jul 26, 2002 | 8.473 | 8.700 | 8.428 | 8.673 | 456,897 | +0.15(+1.72%) |
Jul 25, 2002 | 8.340 | 8.601 | 8.296 | 8.527 | 439,041 | +0.23(+2.73%) |
Jul 24, 2002 | 7.569 | 8.304 | 7.569 | 8.300 | 493,134 | +0.52(+6.73%) |
Jul 23, 2002 | 7.864 | 7.969 | 7.712 | 7.777 | 393,352 | -0.03(-0.39%) |
Jul 22, 2002 | 8.150 | 8.159 | 7.807 | 7.807 | 410,682 | -0.17(-2.15%) |
Jul 19, 2002 | 8.036 | 8.150 | 7.944 | 7.978 | 530,421 | -0.75(-8.62%) |
Jul 17, 2002 | 8.797 | 8.797 | 8.597 | 8.731 | 151,774 | +0.01(+0.11%) |
Jul 12, 2002 | 8.550 | 8.750 | 8.464 | 8.721 | 242,628 | +0.12(+1.44%) |
Jul 11, 2002 | 8.397 | 8.597 | 8.188 | 8.597 | 750,467 | +0.16(+1.87%) |
Jul 10, 2002 | 8.797 | 8.797 | 8.382 | 8.439 | 340,835 | -0.41(-4.59%) |
Jul 09, 2002 | 9.235 | 9.235 | 8.828 | 8.845 | 362,367 | -0.41(-4.42%) |
Jul 08, 2002 | 9.349 | 9.376 | 9.235 | 9.254 | 169,629 | -0.10(-1.12%) |
Jul 05, 2002 | 9.207 | 9.397 | 9.170 | 9.359 | 126,040 | +0.27(+3.02%) |
Jul 04, 2002 | 9.026 | 9.085 | 8.894 | 9.085 | 231,074 | +0.00(+0.00%) |
Jul 03, 2002 | 9.026 | 9.085 | 8.894 | 9.085 | 231,074 | +0.02(+0.19%) |
Jul 02, 2002 | 9.292 | 9.292 | 8.978 | 9.068 | 1,017,778 | -0.22(-2.32%) |