Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.719 | 8.832 | 8.606 | 8.764 | 1,691,732 | -0.19(-2.10%) |
Sep 27, 2002 | 9.073 | 9.111 | 8.930 | 8.953 | 1,277,988 | -0.20(-2.14%) |
Sep 26, 2002 | 9.171 | 9.171 | 9.043 | 9.149 | 1,146,487 | -0.02(-0.25%) |
Sep 25, 2002 | 9.194 | 9.232 | 9.058 | 9.171 | 1,527,323 | +0.14(+1.59%) |
Sep 24, 2002 | 9.028 | 9.058 | 8.862 | 9.028 | 1,538,469 | -0.08(-0.83%) |
Sep 23, 2002 | 9.224 | 9.224 | 8.945 | 9.104 | 1,200,362 | -0.08(-0.82%) |
Sep 20, 2002 | 8.893 | 9.345 | 8.832 | 9.179 | 2,262,455 | +0.35(+4.01%) |
Sep 19, 2002 | 9.217 | 9.232 | 8.780 | 8.825 | 1,337,834 | -0.47(-5.03%) |
Sep 18, 2002 | 9.360 | 9.375 | 9.081 | 9.292 | 1,077,751 | -0.07(-0.72%) |
Sep 17, 2002 | 9.345 | 9.450 | 9.209 | 9.360 | 1,976,098 | +0.00(+0.00%) |
Sep 16, 2002 | 9.156 | 9.382 | 9.043 | 9.360 | 1,391,708 | +0.20(+2.22%) |
Sep 13, 2002 | 8.674 | 9.156 | 8.666 | 9.156 | 2,047,090 | +0.47(+5.47%) |
Sep 12, 2002 | 8.855 | 8.893 | 8.666 | 8.682 | 869,817 | -0.25(-2.78%) |
Sep 11, 2002 | 8.908 | 9.036 | 8.870 | 8.930 | 893,570 | +0.08(+0.85%) |
Sep 10, 2002 | 8.742 | 8.885 | 8.614 | 8.855 | 1,015,782 | +0.11(+1.29%) |
Sep 09, 2002 | 8.817 | 8.893 | 8.644 | 8.742 | 1,026,265 | -0.08(-0.85%) |
Sep 06, 2002 | 8.689 | 8.817 | 8.516 | 8.817 | 1,716,679 | +0.20(+2.36%) |
Sep 05, 2002 | 9.119 | 9.119 | 8.569 | 8.614 | 3,262,978 | -0.57(-6.23%) |
Sep 04, 2002 | 9.081 | 9.217 | 8.968 | 9.186 | 2,115,827 | -0.17(-1.77%) |
Sep 03, 2002 | 9.337 | 9.495 | 9.028 | 9.352 | 1,442,132 | -0.01(-0.08%) |
Aug 30, 2002 | 9.119 | 9.503 | 9.081 | 9.360 | 1,481,543 | +0.24(+2.64%) |
Aug 29, 2002 | 9.337 | 9.337 | 9.073 | 9.119 | 1,297,362 | -0.15(-1.63%) |
Aug 28, 2002 | 9.654 | 9.654 | 9.119 | 9.269 | 2,350,697 | -0.49(-5.02%) |
Aug 27, 2002 | 9.345 | 9.759 | 9.164 | 9.759 | 3,243,339 | +0.43(+4.60%) |
Aug 26, 2002 | 9.134 | 9.390 | 8.930 | 9.330 | 3,220,648 | +0.27(+3.00%) |
Aug 23, 2002 | 8.252 | 9.164 | 7.988 | 9.058 | 8,108,879 | +1.04(+12.97%) |
Aug 22, 2002 | 8.139 | 8.139 | 7.981 | 8.018 | 3,803,844 | -0.07(-0.84%) |
Aug 21, 2002 | 8.282 | 8.327 | 7.898 | 8.086 | 3,021,340 | -0.13(-1.56%) |
Aug 20, 2002 | 8.011 | 8.297 | 7.973 | 8.214 | 1,760,469 | +0.63(+8.35%) |
Aug 16, 2002 | 8.214 | 8.244 | 7.559 | 7.581 | 2,741,618 | -0.66(-7.96%) |
Aug 15, 2002 | 8.350 | 8.433 | 8.041 | 8.237 | 2,143,825 | -0.08(-0.91%) |
Aug 14, 2002 | 8.342 | 8.357 | 8.229 | 8.312 | 1,602,163 | +0.05(+0.55%) |
Aug 13, 2002 | 8.591 | 8.636 | 8.139 | 8.267 | 1,671,165 | -0.37(-4.28%) |
Aug 12, 2002 | 8.591 | 8.704 | 8.516 | 8.636 | 1,599,774 | -0.60(-6.45%) |
Aug 07, 2002 | 9.179 | 9.322 | 8.983 | 9.232 | 909,891 | +0.08(+0.82%) |
Aug 06, 2002 | 9.058 | 9.375 | 9.006 | 9.156 | 975,841 | +0.11(+1.17%) |
Aug 05, 2002 | 9.209 | 9.269 | 8.742 | 9.051 | 1,382,021 | -0.23(-2.52%) |
Aug 02, 2002 | 9.307 | 9.503 | 9.141 | 9.284 | 980,751 | -0.07(-0.73%) |
Aug 01, 2002 | 9.420 | 9.556 | 9.307 | 9.352 | 909,493 | -0.18(-1.90%) |
Jul 31, 2002 | 10.08 | 10.08 | 9.360 | 9.533 | 2,295,496 | -0.57(-5.67%) |
Jul 30, 2002 | 9.495 | 10.13 | 9.382 | 10.11 | 2,966,802 | +0.48(+5.01%) |
Jul 29, 2002 | 9.872 | 10.17 | 9.269 | 9.624 | 3,653,898 | -0.32(-3.26%) |
Jul 26, 2002 | 9.420 | 10.11 | 9.360 | 9.948 | 1,004,238 | +0.47(+4.93%) |
Jul 25, 2002 | 9.428 | 9.797 | 9.269 | 9.480 | 1,111,058 | +0.08(+0.80%) |
Jul 24, 2002 | 8.177 | 9.495 | 8.033 | 9.405 | 1,829,205 | +0.69(+7.96%) |
Jul 23, 2002 | 9.006 | 9.104 | 8.553 | 8.712 | 1,472,785 | -0.29(-3.26%) |
Jul 22, 2002 | 9.269 | 9.578 | 8.795 | 9.006 | 1,515,115 | -0.46(-4.86%) |
Jul 19, 2002 | 9.458 | 9.812 | 9.345 | 9.465 | 1,695,182 | -0.33(-3.38%) |
Jul 17, 2002 | 9.789 | 10.04 | 9.571 | 9.797 | 937,492 | +0.11(+1.17%) |
Jul 12, 2002 | 9.571 | 9.895 | 9.533 | 9.684 | 1,197,044 | +0.08(+0.78%) |
Jul 11, 2002 | 9.729 | 9.767 | 9.511 | 9.608 | 1,142,639 | -0.17(-1.77%) |
Jul 10, 2002 | 9.910 | 9.985 | 9.676 | 9.782 | 1,647,279 | -0.04(-0.38%) |
Jul 09, 2002 | 10.11 | 10.16 | 9.797 | 9.819 | 1,287,144 | -0.33(-3.27%) |
Jul 08, 2002 | 10.46 | 10.44 | 10.15 | 10.15 | 1,158,164 | -0.31(-2.95%) |
Jul 05, 2002 | 10.16 | 10.46 | 10.13 | 10.46 | 867,164 | +0.30(+2.97%) |
Jul 04, 2002 | 10.35 | 10.35 | 9.797 | 10.16 | 2,608,923 | +0.00(+0.00%) |
Jul 03, 2002 | 10.35 | 10.35 | 9.797 | 10.16 | 2,588,886 | -0.23(-2.25%) |
Jul 02, 2002 | 10.93 | 10.93 | 9.910 | 10.39 | 4,899,908 | -1.05(-9.16%) |