Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.292 | 7.292 | 7.060 | 7.159 | 37,563 | -0.13(-1.82%) |
Sep 27, 2002 | 7.491 | 7.510 | 7.225 | 7.292 | 57,476 | -0.59(-7.49%) |
Sep 26, 2002 | 7.656 | 7.888 | 7.557 | 7.882 | 40,127 | +0.50(+6.83%) |
Sep 25, 2002 | 7.179 | 7.457 | 7.093 | 7.378 | 53,101 | +0.50(+7.23%) |
Sep 24, 2002 | 6.748 | 7.093 | 6.662 | 6.881 | 66,678 | -0.08(-1.14%) |
Sep 23, 2002 | 7.033 | 7.033 | 6.828 | 6.960 | 23,986 | -0.66(-8.62%) |
Sep 20, 2002 | 7.656 | 7.689 | 7.484 | 7.617 | 30,020 | +0.19(+2.59%) |
Sep 19, 2002 | 7.285 | 7.603 | 7.159 | 7.424 | 57,174 | -0.27(-3.45%) |
Sep 18, 2002 | 7.988 | 7.988 | 7.391 | 7.689 | 54,308 | -0.65(-7.79%) |
Sep 17, 2002 | 8.445 | 8.445 | 8.054 | 8.339 | 46,162 | -0.11(-1.26%) |
Sep 16, 2002 | 8.525 | 8.525 | 8.392 | 8.445 | 31,981 | -0.04(-0.47%) |
Sep 13, 2002 | 8.743 | 8.757 | 8.359 | 8.485 | 30,774 | -0.40(-4.55%) |
Sep 12, 2002 | 9.048 | 9.048 | 8.790 | 8.889 | 35,752 | -0.41(-4.42%) |
Sep 11, 2002 | 9.280 | 9.426 | 9.227 | 9.300 | 68,488 | -0.68(-6.78%) |
Sep 10, 2002 | 9.612 | 10.08 | 9.479 | 9.976 | 26,550 | +0.00(+0.00%) |
Sep 09, 2002 | 9.718 | 10.06 | 9.658 | 9.976 | 33,037 | +0.13(+1.35%) |
Sep 06, 2002 | 10.01 | 10.11 | 9.844 | 9.844 | 27,455 | +0.30(+3.13%) |
Sep 05, 2002 | 9.532 | 9.685 | 9.466 | 9.545 | 40,580 | -0.40(-4.00%) |
Sep 04, 2002 | 9.744 | 9.983 | 9.744 | 9.943 | 94,587 | +0.23(+2.32%) |
Sep 03, 2002 | 10.14 | 10.14 | 9.592 | 9.718 | 28,662 | -0.86(-8.15%) |
Aug 30, 2002 | 10.51 | 10.64 | 10.51 | 10.58 | 7,391 | -0.13(-1.24%) |
Aug 29, 2002 | 10.72 | 10.75 | 10.50 | 10.71 | 120,685 | -0.36(-3.23%) |
Aug 28, 2002 | 11.24 | 11.24 | 10.87 | 11.07 | 19,309 | -0.63(-5.38%) |
Aug 27, 2002 | 11.49 | 11.80 | 11.49 | 11.70 | 16,745 | +0.30(+2.62%) |
Aug 26, 2002 | 11.24 | 11.40 | 11.15 | 11.40 | 19,460 | +0.13(+1.12%) |
Aug 23, 2002 | 11.53 | 11.53 | 11.19 | 11.28 | 10,710 | -0.46(-3.90%) |
Aug 22, 2002 | 11.60 | 11.73 | 11.50 | 11.73 | 3,620 | +0.11(+0.91%) |
Aug 21, 2002 | 11.67 | 11.70 | 11.53 | 11.63 | 15,689 | +0.19(+1.68%) |
Aug 20, 2002 | 11.67 | 11.67 | 11.36 | 11.43 | 24,438 | +0.34(+3.05%) |
Aug 16, 2002 | 11.36 | 11.36 | 11.09 | 11.10 | 27,757 | -0.40(-3.52%) |
Aug 15, 2002 | 11.10 | 11.59 | 11.05 | 11.50 | 24,891 | +0.74(+6.90%) |
Aug 14, 2002 | 10.62 | 10.94 | 10.49 | 10.76 | 20,969 | +0.47(+4.58%) |
Aug 13, 2002 | 10.25 | 10.41 | 10.18 | 10.29 | 30,774 | +0.13(+1.24%) |
Aug 12, 2002 | 10.08 | 10.16 | 9.963 | 10.16 | 21,270 | +0.09(+0.86%) |
Aug 07, 2002 | 10.00 | 10.08 | 9.691 | 10.08 | 18,102 | +0.20(+2.01%) |
Aug 06, 2002 | 9.307 | 9.877 | 9.307 | 9.877 | 26,399 | +0.66(+7.12%) |
Aug 05, 2002 | 9.499 | 9.678 | 9.161 | 9.221 | 42,088 | -0.27(-2.86%) |
Aug 02, 2002 | 9.771 | 9.777 | 9.479 | 9.492 | 21,874 | -0.29(-2.92%) |
Aug 01, 2002 | 10.46 | 10.55 | 9.579 | 9.777 | 51,743 | -0.50(-4.84%) |
Jul 31, 2002 | 10.13 | 10.27 | 10.01 | 10.27 | 33,037 | +0.00(+0.00%) |
Jul 30, 2002 | 10.12 | 10.31 | 9.897 | 10.27 | 2,277,933 | +0.04(+0.39%) |
Jul 29, 2002 | 9.897 | 10.23 | 9.864 | 10.23 | 19,309 | +0.95(+10.29%) |
Jul 26, 2002 | 9.313 | 9.353 | 9.188 | 9.280 | 9,051 | -0.10(-1.06%) |
Jul 25, 2002 | 9.247 | 9.393 | 9.115 | 9.380 | 20,214 | +0.03(+0.35%) |
Jul 24, 2002 | 8.452 | 9.347 | 8.392 | 9.347 | 89,759 | +0.79(+9.22%) |
Jul 23, 2002 | 9.115 | 9.115 | 8.485 | 8.558 | 16,745 | -0.90(-9.53%) |
Jul 22, 2002 | 9.877 | 9.990 | 9.400 | 9.459 | 19,309 | -0.68(-6.73%) |
Jul 19, 2002 | 10.14 | 10.41 | 10.04 | 10.14 | 46,614 | +0.05(+0.46%) |
Jul 17, 2002 | 10.08 | 10.47 | 10.08 | 10.10 | 36,658 | +0.03(+0.33%) |
Jul 12, 2002 | 10.38 | 10.38 | 10.00 | 10.06 | 47,972 | -0.32(-3.07%) |
Jul 11, 2002 | 10.61 | 10.61 | 10.34 | 10.38 | 12,068 | -0.56(-5.15%) |
Jul 10, 2002 | 11.68 | 11.68 | 10.93 | 10.94 | 15,538 | -0.29(-2.60%) |
Jul 09, 2002 | 11.64 | 11.64 | 11.24 | 11.24 | 50,084 | -0.40(-3.47%) |
Jul 08, 2002 | 11.75 | 11.75 | 11.64 | 11.64 | 12,671 | -0.11(-0.96%) |
Jul 05, 2002 | 11.37 | 11.79 | 11.37 | 11.75 | 19,007 | +0.91(+8.44%) |
Jul 04, 2002 | 10.94 | 11.07 | 10.71 | 10.84 | 25,042 | +0.00(+0.00%) |
Jul 03, 2002 | 10.94 | 11.07 | 10.71 | 10.84 | 25,042 | -0.46(-4.05%) |
Jul 02, 2002 | 11.63 | 11.67 | 11.30 | 11.30 | 24,287 | -0.78(-6.43%) |