Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.080 | 9.198 | 8.962 | 9.127 | 1,624,523 | -0.20(-2.10%) |
Sep 27, 2002 | 9.449 | 9.488 | 9.300 | 9.323 | 1,227,216 | -0.20(-2.14%) |
Sep 26, 2002 | 9.551 | 9.551 | 9.417 | 9.527 | 1,100,939 | -0.02(-0.25%) |
Sep 25, 2002 | 9.574 | 9.614 | 9.433 | 9.551 | 1,466,645 | +0.15(+1.59%) |
Sep 24, 2002 | 9.402 | 9.433 | 9.229 | 9.402 | 1,477,348 | -0.08(-0.83%) |
Sep 23, 2002 | 9.606 | 9.606 | 9.315 | 9.480 | 1,152,673 | -0.08(-0.82%) |
Sep 20, 2002 | 9.260 | 9.731 | 9.198 | 9.559 | 2,172,572 | +0.37(+4.01%) |
Sep 19, 2002 | 9.598 | 9.614 | 9.143 | 9.190 | 1,284,684 | -0.49(-5.03%) |
Sep 18, 2002 | 9.747 | 9.763 | 9.457 | 9.676 | 1,034,934 | -0.07(-0.72%) |
Sep 17, 2002 | 9.731 | 9.841 | 9.590 | 9.747 | 1,897,591 | +0.00(+0.00%) |
Sep 16, 2002 | 9.535 | 9.771 | 9.417 | 9.747 | 1,336,418 | +0.21(+2.22%) |
Sep 13, 2002 | 9.033 | 9.535 | 9.025 | 9.535 | 1,965,763 | +0.49(+5.47%) |
Sep 12, 2002 | 9.221 | 9.260 | 9.025 | 9.041 | 835,261 | -0.26(-2.78%) |
Sep 11, 2002 | 9.276 | 9.410 | 9.237 | 9.300 | 858,070 | +0.08(+0.85%) |
Sep 10, 2002 | 9.104 | 9.253 | 8.970 | 9.221 | 975,427 | +0.12(+1.29%) |
Sep 09, 2002 | 9.182 | 9.260 | 9.001 | 9.104 | 985,493 | -0.08(-0.85%) |
Sep 06, 2002 | 9.049 | 9.182 | 8.868 | 9.182 | 1,648,478 | +0.21(+2.36%) |
Sep 05, 2002 | 9.496 | 9.496 | 8.923 | 8.970 | 3,133,345 | -0.60(-6.23%) |
Sep 04, 2002 | 9.457 | 9.598 | 9.339 | 9.567 | 2,031,768 | -0.17(-1.77%) |
Sep 03, 2002 | 9.723 | 9.888 | 9.402 | 9.739 | 1,384,839 | -0.01(-0.08%) |
Aug 30, 2002 | 9.496 | 9.896 | 9.457 | 9.747 | 1,422,684 | +0.25(+2.64%) |
Aug 29, 2002 | 9.723 | 9.723 | 9.449 | 9.496 | 1,245,820 | -0.16(-1.63%) |
Aug 28, 2002 | 10.05 | 10.05 | 9.496 | 9.653 | 2,257,308 | -0.51(-5.02%) |
Aug 27, 2002 | 9.731 | 10.16 | 9.543 | 10.16 | 3,114,487 | +0.45(+4.60%) |
Aug 26, 2002 | 9.512 | 9.778 | 9.300 | 9.716 | 3,092,697 | +0.28(+2.99%) |
Aug 23, 2002 | 8.593 | 9.543 | 8.319 | 9.433 | 7,786,727 | +1.08(+12.97%) |
Aug 22, 2002 | 8.476 | 8.476 | 8.311 | 8.350 | 3,652,724 | -0.07(-0.84%) |
Aug 21, 2002 | 8.625 | 8.672 | 8.225 | 8.421 | 2,901,307 | -0.13(-1.56%) |
Aug 20, 2002 | 8.342 | 8.640 | 8.303 | 8.554 | 1,690,528 | +0.66(+8.35%) |
Aug 16, 2002 | 8.554 | 8.586 | 7.871 | 7.895 | 2,632,698 | -0.68(-7.96%) |
Aug 15, 2002 | 8.695 | 8.782 | 8.374 | 8.578 | 2,058,655 | -0.08(-0.91%) |
Aug 14, 2002 | 8.688 | 8.703 | 8.570 | 8.656 | 1,538,512 | +0.05(+0.55%) |
Aug 13, 2002 | 8.947 | 8.994 | 8.476 | 8.609 | 1,604,772 | -0.38(-4.28%) |
Aug 12, 2002 | 8.947 | 9.064 | 8.868 | 8.994 | 1,536,218 | -0.62(-6.45%) |
Aug 07, 2002 | 9.559 | 9.708 | 9.355 | 9.614 | 873,743 | +0.08(+0.82%) |
Aug 06, 2002 | 9.433 | 9.763 | 9.378 | 9.535 | 937,072 | +0.11(+1.17%) |
Aug 05, 2002 | 9.590 | 9.653 | 9.104 | 9.425 | 1,327,116 | -0.24(-2.52%) |
Aug 02, 2002 | 9.692 | 9.896 | 9.519 | 9.669 | 941,787 | -0.07(-0.73%) |
Aug 01, 2002 | 9.810 | 9.951 | 9.692 | 9.739 | 873,361 | -0.19(-1.90%) |
Jul 31, 2002 | 10.50 | 10.50 | 9.747 | 9.928 | 2,204,300 | -0.60(-5.67%) |
Jul 30, 2002 | 9.888 | 10.55 | 9.771 | 10.52 | 2,848,936 | +0.50(+5.01%) |
Jul 29, 2002 | 10.28 | 10.59 | 9.653 | 10.02 | 3,508,735 | -0.34(-3.26%) |
Jul 26, 2002 | 9.810 | 10.52 | 9.747 | 10.36 | 964,341 | +0.49(+4.93%) |
Jul 25, 2002 | 9.818 | 10.20 | 9.653 | 9.873 | 1,066,917 | +0.08(+0.80%) |
Jul 24, 2002 | 8.515 | 9.888 | 8.366 | 9.794 | 1,756,534 | +0.72(+7.96%) |
Jul 23, 2002 | 9.378 | 9.480 | 8.907 | 9.072 | 1,414,274 | -0.31(-3.26%) |
Jul 22, 2002 | 9.653 | 9.975 | 9.158 | 9.378 | 1,454,922 | -0.48(-4.86%) |
Jul 19, 2002 | 9.849 | 10.22 | 9.731 | 9.857 | 1,627,836 | -0.35(-3.38%) |
Jul 17, 2002 | 10.19 | 10.45 | 9.967 | 10.20 | 900,247 | +0.12(+1.17%) |
Jul 12, 2002 | 9.967 | 10.30 | 9.928 | 10.08 | 1,149,488 | +0.08(+0.78%) |
Jul 11, 2002 | 10.13 | 10.17 | 9.904 | 10.01 | 1,097,244 | -0.18(-1.77%) |
Jul 10, 2002 | 10.32 | 10.40 | 10.08 | 10.19 | 1,581,836 | -0.04(-0.38%) |
Jul 09, 2002 | 10.52 | 10.58 | 10.20 | 10.23 | 1,236,008 | -0.35(-3.27%) |
Jul 08, 2002 | 10.89 | 10.87 | 10.57 | 10.57 | 1,112,153 | -0.32(-2.95%) |
Jul 05, 2002 | 10.58 | 10.89 | 10.55 | 10.89 | 832,713 | +0.31(+2.97%) |
Jul 04, 2002 | 10.78 | 10.78 | 10.20 | 10.58 | 2,505,275 | +0.00(+0.00%) |
Jul 03, 2002 | 10.78 | 10.78 | 10.20 | 10.58 | 2,486,034 | -0.24(-2.25%) |
Jul 02, 2002 | 11.38 | 11.38 | 10.32 | 10.82 | 4,705,243 | -1.09(-9.16%) |