Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.722 | 8.833 | 8.578 | 8.674 | 705,491 | -0.14(-1.54%) |
Sep 27, 2002 | 8.475 | 8.897 | 8.467 | 8.809 | 541,497 | +0.32(+3.75%) |
Sep 26, 2002 | 8.085 | 8.626 | 8.061 | 8.491 | 518,751 | +0.43(+5.33%) |
Sep 25, 2002 | 8.077 | 8.435 | 7.854 | 8.061 | 620,792 | -0.01(-0.18%) |
Sep 24, 2002 | 8.244 | 8.332 | 7.910 | 8.075 | 548,342 | -0.21(-2.52%) |
Sep 23, 2002 | 8.340 | 8.554 | 8.268 | 8.284 | 295,693 | +0.01(+0.08%) |
Sep 20, 2002 | 8.833 | 9.008 | 8.276 | 8.277 | 727,483 | -0.65(-7.29%) |
Sep 19, 2002 | 9.310 | 9.430 | 8.849 | 8.928 | 531,820 | -0.43(-4.59%) |
Sep 18, 2002 | 9.072 | 9.517 | 9.072 | 9.358 | 409,044 | +0.11(+1.20%) |
Sep 17, 2002 | 9.326 | 9.716 | 9.103 | 9.247 | 707,584 | -0.02(-0.17%) |
Sep 16, 2002 | 9.485 | 9.625 | 9.191 | 9.263 | 298,804 | -0.27(-2.84%) |
Sep 13, 2002 | 9.318 | 9.629 | 9.231 | 9.533 | 400,373 | +0.15(+1.61%) |
Sep 12, 2002 | 9.533 | 9.788 | 9.326 | 9.382 | 454,284 | -0.14(-1.42%) |
Sep 11, 2002 | 9.557 | 9.820 | 9.358 | 9.517 | 333,518 | -0.12(-1.24%) |
Sep 10, 2002 | 9.517 | 9.660 | 9.390 | 9.637 | 724,649 | +0.16(+1.68%) |
Sep 09, 2002 | 9.780 | 9.780 | 9.255 | 9.477 | 796,420 | -0.15(-1.57%) |
Sep 06, 2002 | 9.875 | 9.987 | 9.325 | 9.629 | 1,814,955 | +0.68(+7.56%) |
Sep 05, 2002 | 9.382 | 9.477 | 8.889 | 8.952 | 578,694 | -0.39(-4.17%) |
Sep 04, 2002 | 9.430 | 9.438 | 8.873 | 9.342 | 692,936 | +0.15(+1.65%) |
Sep 03, 2002 | 9.525 | 9.621 | 9.072 | 9.191 | 745,453 | -0.27(-2.86%) |
Aug 30, 2002 | 9.454 | 9.764 | 9.366 | 9.462 | 519,756 | -0.04(-0.42%) |
Aug 29, 2002 | 9.159 | 9.820 | 9.151 | 9.501 | 421,545 | +0.33(+3.65%) |
Aug 28, 2002 | 9.549 | 9.724 | 9.159 | 9.167 | 455,541 | -0.55(-5.65%) |
Aug 27, 2002 | 10.22 | 10.42 | 9.613 | 9.716 | 460,193 | -0.40(-3.93%) |
Aug 26, 2002 | 10.03 | 10.19 | 9.867 | 10.11 | 470,369 | +0.23(+2.34%) |
Aug 23, 2002 | 10.24 | 10.43 | 9.708 | 9.883 | 1,385,498 | -0.40(-3.87%) |
Aug 22, 2002 | 10.11 | 10.46 | 9.907 | 10.28 | 1,306,806 | +0.33(+3.36%) |
Aug 21, 2002 | 9.645 | 10.02 | 9.645 | 9.947 | 1,036,874 | +0.40(+4.17%) |
Aug 20, 2002 | 9.621 | 9.772 | 9.430 | 9.549 | 847,596 | +0.51(+5.63%) |
Aug 16, 2002 | 8.753 | 9.103 | 8.714 | 9.040 | 936,881 | +0.23(+2.62%) |
Aug 15, 2002 | 9.183 | 9.350 | 8.626 | 8.809 | 716,285 | -0.36(-3.91%) |
Aug 14, 2002 | 8.403 | 9.167 | 8.403 | 9.167 | 452,902 | +0.72(+8.58%) |
Aug 13, 2002 | 8.355 | 8.952 | 8.355 | 8.443 | 543,057 | -0.06(-0.75%) |
Aug 12, 2002 | 8.531 | 8.825 | 8.300 | 8.507 | 612,479 | +0.02(+0.28%) |
Aug 07, 2002 | 8.737 | 9.064 | 8.180 | 8.483 | 945,924 | -0.17(-1.93%) |
Aug 06, 2002 | 8.117 | 9.088 | 8.117 | 8.650 | 1,300,883 | +0.29(+3.43%) |
Aug 05, 2002 | 8.276 | 8.554 | 7.997 | 8.363 | 1,371,993 | +0.30(+3.75%) |
Aug 02, 2002 | 8.833 | 8.944 | 7.910 | 8.061 | 2,113,206 | -0.77(-8.74%) |
Aug 01, 2002 | 9.151 | 9.549 | 8.554 | 8.833 | 1,059,610 | -0.42(-4.56%) |
Jul 31, 2002 | 8.308 | 9.859 | 8.157 | 9.255 | 5,075,922 | +0.89(+10.66%) |
Jul 30, 2002 | 10.23 | 10.39 | 7.210 | 8.363 | 9,507,551 | -3.62(-30.21%) |
Jul 26, 2002 | 11.60 | 12.04 | 11.36 | 11.98 | 567,887 | +0.18(+1.55%) |
Jul 25, 2002 | 12.06 | 12.49 | 11.45 | 11.80 | 658,366 | -0.28(-2.31%) |
Jul 24, 2002 | 11.83 | 12.23 | 10.82 | 12.08 | 1,619,841 | -0.06(-0.52%) |
Jul 23, 2002 | 12.85 | 13.53 | 11.98 | 12.14 | 1,138,431 | -0.71(-5.51%) |
Jul 22, 2002 | 12.90 | 13.28 | 12.44 | 12.85 | 792,245 | -0.14(-1.04%) |
Jul 19, 2002 | 13.10 | 13.21 | 12.67 | 12.99 | 568,389 | -0.86(-6.21%) |
Jul 17, 2002 | 14.05 | 14.44 | 13.76 | 13.85 | 841,965 | +1.27(+10.13%) |
Jul 12, 2002 | 13.22 | 13.57 | 12.55 | 12.57 | 509,452 | -0.64(-4.88%) |
Jul 11, 2002 | 12.50 | 13.22 | 12.49 | 13.22 | 731,379 | +0.72(+5.73%) |
Jul 10, 2002 | 12.65 | 13.27 | 12.47 | 12.50 | 910,076 | -0.05(-0.38%) |
Jul 09, 2002 | 14.24 | 14.38 | 12.54 | 12.55 | 2,165,988 | -1.69(-11.90%) |
Jul 08, 2002 | 14.74 | 14.73 | 14.25 | 14.24 | 1,248,371 | -0.49(-3.35%) |
Jul 05, 2002 | 13.86 | 14.95 | 13.77 | 14.74 | 365,438 | +0.86(+6.19%) |
Jul 04, 2002 | 13.73 | 13.89 | 13.24 | 13.88 | 1,234,547 | +0.00(+0.00%) |
Jul 03, 2002 | 13.73 | 13.89 | 13.24 | 13.88 | 1,233,542 | +0.13(+0.93%) |
Jul 02, 2002 | 14.00 | 14.52 | 13.15 | 13.75 | 1,410,606 | -0.36(-2.54%) |