Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.083 | 9.200 | 8.965 | 9.130 | 1,624,034 | -0.20(-2.10%) |
Sep 27, 2002 | 9.452 | 9.491 | 9.302 | 9.326 | 1,226,847 | -0.20(-2.14%) |
Sep 26, 2002 | 9.554 | 9.554 | 9.420 | 9.530 | 1,100,608 | -0.02(-0.25%) |
Sep 25, 2002 | 9.577 | 9.617 | 9.436 | 9.554 | 1,466,204 | +0.15(+1.59%) |
Sep 24, 2002 | 9.405 | 9.436 | 9.232 | 9.405 | 1,476,904 | -0.08(-0.83%) |
Sep 23, 2002 | 9.609 | 9.609 | 9.318 | 9.483 | 1,152,326 | -0.08(-0.82%) |
Sep 20, 2002 | 9.263 | 9.734 | 9.200 | 9.562 | 2,171,918 | +0.37(+4.01%) |
Sep 19, 2002 | 9.601 | 9.617 | 9.145 | 9.193 | 1,284,297 | -0.49(-5.03%) |
Sep 18, 2002 | 9.750 | 9.766 | 9.460 | 9.679 | 1,034,622 | -0.07(-0.72%) |
Sep 17, 2002 | 9.734 | 9.844 | 9.593 | 9.750 | 1,897,020 | +0.00(+0.00%) |
Sep 16, 2002 | 9.538 | 9.774 | 9.420 | 9.750 | 1,336,016 | +0.21(+2.22%) |
Sep 13, 2002 | 9.036 | 9.538 | 9.028 | 9.538 | 1,965,172 | +0.49(+5.47%) |
Sep 12, 2002 | 9.224 | 9.263 | 9.028 | 9.043 | 835,010 | -0.26(-2.78%) |
Sep 11, 2002 | 9.279 | 9.412 | 9.240 | 9.302 | 857,812 | +0.08(+0.85%) |
Sep 10, 2002 | 9.106 | 9.255 | 8.973 | 9.224 | 975,133 | +0.12(+1.29%) |
Sep 09, 2002 | 9.185 | 9.263 | 9.004 | 9.106 | 985,197 | -0.08(-0.85%) |
Sep 06, 2002 | 9.051 | 9.185 | 8.871 | 9.185 | 1,647,982 | +0.21(+2.36%) |
Sep 05, 2002 | 9.499 | 9.499 | 8.926 | 8.973 | 3,132,402 | -0.60(-6.23%) |
Sep 04, 2002 | 9.460 | 9.601 | 9.342 | 9.569 | 2,031,157 | -0.17(-1.77%) |
Sep 03, 2002 | 9.726 | 9.891 | 9.405 | 9.742 | 1,384,422 | -0.01(-0.08%) |
Aug 30, 2002 | 9.499 | 9.899 | 9.460 | 9.750 | 1,422,256 | +0.25(+2.64%) |
Aug 29, 2002 | 9.726 | 9.726 | 9.452 | 9.499 | 1,245,445 | -0.16(-1.63%) |
Aug 28, 2002 | 10.06 | 10.06 | 9.499 | 9.656 | 2,256,629 | -0.51(-5.02%) |
Aug 27, 2002 | 9.734 | 10.17 | 9.546 | 10.17 | 3,113,549 | +0.45(+4.60%) |
Aug 26, 2002 | 9.514 | 9.781 | 9.302 | 9.719 | 3,091,767 | +0.28(+3.00%) |
Aug 23, 2002 | 8.596 | 9.546 | 8.321 | 9.436 | 7,784,384 | +1.08(+12.97%) |
Aug 22, 2002 | 8.478 | 8.478 | 8.313 | 8.353 | 3,651,625 | -0.07(-0.84%) |
Aug 21, 2002 | 8.627 | 8.674 | 8.227 | 8.423 | 2,900,434 | -0.13(-1.56%) |
Aug 20, 2002 | 8.345 | 8.643 | 8.306 | 8.557 | 1,690,019 | +0.66(+8.35%) |
Aug 16, 2002 | 8.557 | 8.588 | 7.874 | 7.897 | 2,631,906 | -0.68(-7.96%) |
Aug 15, 2002 | 8.698 | 8.784 | 8.376 | 8.580 | 2,058,035 | -0.08(-0.91%) |
Aug 14, 2002 | 8.690 | 8.706 | 8.572 | 8.659 | 1,538,049 | +0.05(+0.55%) |
Aug 13, 2002 | 8.949 | 8.996 | 8.478 | 8.612 | 1,604,289 | -0.38(-4.28%) |
Aug 12, 2002 | 8.949 | 9.067 | 8.871 | 8.996 | 1,535,756 | -0.62(-6.45%) |
Aug 07, 2002 | 9.562 | 9.711 | 9.357 | 9.617 | 873,480 | +0.08(+0.82%) |
Aug 06, 2002 | 9.436 | 9.766 | 9.381 | 9.538 | 936,791 | +0.11(+1.17%) |
Aug 05, 2002 | 9.593 | 9.656 | 9.106 | 9.428 | 1,326,717 | -0.24(-2.52%) |
Aug 02, 2002 | 9.695 | 9.899 | 9.522 | 9.671 | 941,504 | -0.07(-0.73%) |
Aug 01, 2002 | 9.813 | 9.954 | 9.695 | 9.742 | 873,098 | -0.19(-1.90%) |
Jul 31, 2002 | 10.50 | 10.50 | 9.750 | 9.931 | 2,203,637 | -0.60(-5.67%) |
Jul 30, 2002 | 9.891 | 10.55 | 9.774 | 10.53 | 2,848,079 | +0.50(+5.01%) |
Jul 29, 2002 | 10.28 | 10.59 | 9.656 | 10.02 | 3,507,679 | -0.34(-3.26%) |
Jul 26, 2002 | 9.813 | 10.53 | 9.750 | 10.36 | 964,051 | +0.49(+4.93%) |
Jul 25, 2002 | 9.821 | 10.21 | 9.656 | 9.876 | 1,066,596 | +0.08(+0.80%) |
Jul 24, 2002 | 8.517 | 9.891 | 8.368 | 9.797 | 1,756,005 | +0.72(+7.96%) |
Jul 23, 2002 | 9.381 | 9.483 | 8.910 | 9.075 | 1,413,848 | -0.31(-3.26%) |
Jul 22, 2002 | 9.656 | 9.978 | 9.161 | 9.381 | 1,454,484 | -0.48(-4.86%) |
Jul 19, 2002 | 9.852 | 10.22 | 9.734 | 9.860 | 1,627,346 | -0.35(-3.38%) |
Jul 17, 2002 | 10.20 | 10.46 | 9.970 | 10.21 | 899,976 | +0.12(+1.17%) |
Jul 12, 2002 | 9.970 | 10.31 | 9.931 | 10.09 | 1,149,142 | +0.08(+0.78%) |
Jul 11, 2002 | 10.13 | 10.17 | 9.907 | 10.01 | 1,096,914 | -0.18(-1.77%) |
Jul 10, 2002 | 10.32 | 10.40 | 10.08 | 10.19 | 1,581,360 | -0.04(-0.38%) |
Jul 09, 2002 | 10.53 | 10.58 | 10.21 | 10.23 | 1,235,636 | -0.35(-3.27%) |
Jul 08, 2002 | 10.90 | 10.87 | 10.57 | 10.57 | 1,111,818 | -0.32(-2.95%) |
Jul 05, 2002 | 10.58 | 10.90 | 10.55 | 10.90 | 832,462 | +0.31(+2.97%) |
Jul 04, 2002 | 10.78 | 10.78 | 10.21 | 10.58 | 2,504,521 | +0.00(+0.00%) |
Jul 03, 2002 | 10.78 | 10.78 | 10.21 | 10.58 | 2,485,286 | -0.24(-2.25%) |
Jul 02, 2002 | 11.38 | 11.38 | 10.32 | 10.83 | 4,703,827 | -1.09(-9.16%) |