Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.846 | 9.319 | 8.511 | 8.777 | 217,613 | -0.13(-1.44%) |
Sep 27, 2002 | 9.270 | 9.467 | 8.826 | 8.905 | 150,276 | -0.39(-4.24%) |
Sep 26, 2002 | 9.270 | 9.872 | 9.172 | 9.300 | 487,941 | +0.05(+0.53%) |
Sep 25, 2002 | 8.836 | 9.448 | 8.580 | 9.250 | 419,181 | +0.59(+6.83%) |
Sep 24, 2002 | 8.491 | 9.043 | 8.314 | 8.659 | 259,491 | -0.02(-0.23%) |
Sep 23, 2002 | 8.461 | 9.359 | 8.432 | 8.678 | 318,297 | +0.20(+2.30%) |
Sep 20, 2002 | 9.556 | 9.645 | 8.481 | 8.483 | 322,111 | -0.70(-7.60%) |
Sep 19, 2002 | 9.615 | 9.872 | 9.102 | 9.181 | 244,513 | -0.68(-6.90%) |
Sep 18, 2002 | 10.39 | 10.52 | 9.763 | 9.862 | 570,682 | -0.70(-6.63%) |
Sep 17, 2002 | 11.67 | 11.93 | 10.51 | 10.56 | 237,075 | -0.95(-8.23%) |
Sep 16, 2002 | 11.75 | 11.78 | 11.39 | 11.51 | 178,262 | -0.18(-1.52%) |
Sep 13, 2002 | 11.54 | 11.83 | 11.42 | 11.69 | 336,346 | +0.12(+1.02%) |
Sep 12, 2002 | 12.52 | 12.52 | 11.46 | 11.57 | 458,027 | -1.07(-8.43%) |
Sep 11, 2002 | 12.51 | 13.14 | 12.48 | 12.63 | 167,412 | +0.19(+1.50%) |
Sep 10, 2002 | 11.77 | 12.65 | 11.54 | 12.45 | 225,211 | +0.86(+7.40%) |
Sep 09, 2002 | 11.84 | 11.96 | 11.41 | 11.59 | 433,590 | -0.30(-2.49%) |
Sep 06, 2002 | 11.54 | 12.08 | 11.53 | 11.88 | 169,168 | +0.61(+5.42%) |
Sep 05, 2002 | 11.39 | 11.51 | 10.85 | 11.27 | 331,378 | -0.43(-3.71%) |
Sep 04, 2002 | 11.42 | 11.73 | 11.17 | 11.71 | 427,404 | +0.34(+2.95%) |
Sep 03, 2002 | 11.97 | 12.08 | 11.31 | 11.37 | 359,770 | -0.76(-6.26%) |
Aug 30, 2002 | 12.23 | 12.57 | 11.98 | 12.13 | 233,028 | -0.37(-3.00%) |
Aug 29, 2002 | 12.18 | 12.73 | 11.78 | 12.50 | 710,414 | +0.26(+2.09%) |
Aug 28, 2002 | 13.12 | 13.12 | 12.19 | 12.25 | 429,432 | -0.88(-6.68%) |
Aug 27, 2002 | 13.81 | 13.81 | 13.07 | 13.13 | 639,229 | -0.64(-4.66%) |
Aug 26, 2002 | 14.45 | 14.53 | 13.60 | 13.77 | 528,654 | -0.63(-4.38%) |
Aug 23, 2002 | 15.73 | 15.83 | 14.25 | 14.40 | 329,025 | -1.39(-8.81%) |
Aug 22, 2002 | 15.58 | 16.02 | 15.34 | 15.79 | 279,202 | +0.26(+1.65%) |
Aug 21, 2002 | 15.68 | 16.12 | 15.19 | 15.53 | 289,286 | +0.00(+0.00%) |
Aug 20, 2002 | 16.46 | 16.56 | 15.48 | 15.53 | 236,484 | -0.16(-1.01%) |
Aug 16, 2002 | 14.23 | 15.78 | 14.02 | 15.69 | 350,035 | +1.35(+9.42%) |
Aug 15, 2002 | 14.84 | 14.84 | 13.75 | 14.34 | 319,911 | +0.02(+0.14%) |
Aug 14, 2002 | 13.51 | 14.60 | 13.32 | 14.32 | 353,077 | +0.65(+4.76%) |
Aug 13, 2002 | 14.11 | 14.74 | 13.50 | 13.67 | 532,557 | -0.52(-3.68%) |
Aug 12, 2002 | 14.10 | 14.32 | 13.55 | 14.19 | 367,061 | +1.02(+7.71%) |
Aug 07, 2002 | 13.71 | 14.35 | 12.75 | 13.18 | 500,007 | -0.13(-0.96%) |
Aug 06, 2002 | 12.69 | 13.75 | 12.68 | 13.30 | 686,788 | +0.92(+7.40%) |
Aug 05, 2002 | 13.45 | 13.71 | 12.12 | 12.39 | 407,296 | -1.07(-7.92%) |
Aug 02, 2002 | 13.92 | 13.92 | 13.20 | 13.45 | 248,837 | -0.39(-2.85%) |
Aug 01, 2002 | 14.78 | 14.78 | 13.78 | 13.85 | 269,564 | -0.72(-4.94%) |
Jul 31, 2002 | 14.99 | 14.99 | 14.35 | 14.57 | 531,112 | -0.77(-5.01%) |
Jul 30, 2002 | 14.45 | 15.73 | 13.96 | 15.33 | 576,474 | +1.08(+7.61%) |
Jul 29, 2002 | 13.91 | 14.53 | 13.72 | 14.25 | 472,768 | +0.44(+3.21%) |
Jul 26, 2002 | 14.01 | 14.14 | 13.03 | 13.81 | 575,574 | +0.56(+4.24%) |
Jul 25, 2002 | 13.67 | 13.78 | 12.33 | 13.24 | 1,155,623 | -0.53(-3.87%) |
Jul 24, 2002 | 14.40 | 14.41 | 12.52 | 13.78 | 1,861,895 | -0.42(-2.99%) |
Jul 23, 2002 | 15.78 | 15.79 | 14.11 | 14.20 | 655,708 | -1.56(-9.89%) |
Jul 22, 2002 | 17.48 | 17.70 | 15.48 | 15.76 | 929,226 | -1.83(-10.43%) |
Jul 19, 2002 | 17.47 | 17.75 | 16.91 | 17.59 | 684,962 | -1.37(-7.23%) |
Jul 17, 2002 | 20.17 | 21.50 | 18.56 | 18.96 | 715,484 | +0.84(+4.62%) |
Jul 12, 2002 | 18.28 | 18.57 | 17.70 | 18.13 | 504,570 | +0.22(+1.21%) |
Jul 11, 2002 | 17.05 | 18.18 | 16.69 | 17.91 | 332,797 | +0.84(+4.91%) |
Jul 10, 2002 | 17.12 | 18.00 | 16.84 | 17.07 | 753,205 | +0.06(+0.35%) |
Jul 09, 2002 | 19.78 | 19.36 | 17.49 | 17.01 | 1,069,982 | -2.77(-14.01%) |
Jul 08, 2002 | 20.93 | 21.20 | 20.09 | 19.78 | 324,381 | -1.14(-5.47%) |
Jul 05, 2002 | 19.33 | 21.05 | 19.08 | 20.93 | 146,625 | +1.64(+8.49%) |
Jul 04, 2002 | 19.08 | 19.53 | 18.25 | 19.29 | 654,542 | +0.00(+0.00%) |
Jul 03, 2002 | 19.08 | 19.53 | 18.25 | 19.29 | 654,542 | +0.14(+0.72%) |
Jul 02, 2002 | 20.15 | 20.25 | 18.93 | 19.15 | 547,057 | -1.14(-5.64%) |