Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.041 | 9.139 | 8.855 | 8.995 | 722,265 | -0.35(-3.77%) |
Sep 27, 2002 | 9.556 | 9.622 | 9.348 | 9.348 | 17,794 | -0.29(-3.05%) |
Sep 26, 2002 | 9.446 | 9.641 | 9.446 | 9.641 | 503,714 | +0.28(+3.00%) |
Sep 25, 2002 | 9.249 | 9.424 | 9.118 | 9.361 | 381,436 | +0.22(+2.40%) |
Sep 24, 2002 | 9.150 | 9.271 | 9.118 | 9.142 | 4,562,635 | -0.22(-2.32%) |
Sep 23, 2002 | 9.424 | 9.424 | 9.238 | 9.359 | 232,238 | -0.22(-2.29%) |
Sep 20, 2002 | 9.578 | 9.602 | 9.464 | 9.578 | 25,094 | +0.08(+0.85%) |
Sep 19, 2002 | 9.622 | 9.742 | 9.468 | 9.497 | 854,125 | -0.26(-2.63%) |
Sep 18, 2002 | 9.644 | 9.843 | 9.578 | 9.753 | 7,218,545 | -0.02(-0.22%) |
Sep 17, 2002 | 10.13 | 10.13 | 9.775 | 9.775 | 90,340 | -0.16(-1.65%) |
Sep 16, 2002 | 9.972 | 9.994 | 9.865 | 9.939 | 227,675 | -0.03(-0.33%) |
Sep 13, 2002 | 9.731 | 9.972 | 9.718 | 9.972 | 2,866,703 | +0.12(+1.22%) |
Sep 12, 2002 | 10.02 | 10.02 | 9.830 | 9.852 | 28,744 | -0.25(-2.47%) |
Sep 11, 2002 | 10.24 | 10.24 | 10.08 | 10.10 | 38,326 | -0.00(-0.02%) |
Sep 10, 2002 | 9.994 | 10.10 | 9.939 | 10.10 | 1,407,116 | +0.13(+1.32%) |
Sep 09, 2002 | 9.841 | 10.01 | 9.720 | 9.972 | 10,348,512 | +0.07(+0.66%) |
Sep 06, 2002 | 9.687 | 9.907 | 9.687 | 9.907 | 114,978 | +0.39(+4.08%) |
Sep 05, 2002 | 9.468 | 9.644 | 9.424 | 9.519 | 173,836 | -0.23(-2.40%) |
Sep 04, 2002 | 9.523 | 9.753 | 9.453 | 9.753 | 71,633 | +0.22(+2.32%) |
Sep 03, 2002 | 9.676 | 9.709 | 9.510 | 9.532 | 104,484 | -0.33(-3.38%) |
Aug 30, 2002 | 9.786 | 9.994 | 9.786 | 9.865 | 68,895 | +0.00(+0.02%) |
Aug 29, 2002 | 9.644 | 9.950 | 9.633 | 9.863 | 67,070 | +0.03(+0.29%) |
Aug 28, 2002 | 9.863 | 9.893 | 9.729 | 9.834 | 224,481 | -0.08(-0.77%) |
Aug 27, 2002 | 10.19 | 10.19 | 9.911 | 9.911 | 101,290 | -0.23(-2.31%) |
Aug 26, 2002 | 10.08 | 10.18 | 9.918 | 10.15 | 48,820 | +0.12(+1.18%) |
Aug 23, 2002 | 10.24 | 10.25 | 10.03 | 10.03 | 159,692 | -0.36(-3.48%) |
Aug 22, 2002 | 10.15 | 10.39 | 10.15 | 10.39 | 134,141 | +0.14(+1.35%) |
Aug 21, 2002 | 10.24 | 10.28 | 9.994 | 10.25 | 377,329 | +0.23(+2.34%) |
Aug 20, 2002 | 10.11 | 10.11 | 9.957 | 10.02 | 373,679 | +0.25(+2.56%) |
Aug 16, 2002 | 9.709 | 9.907 | 9.687 | 9.766 | 128,666 | -0.06(-0.65%) |
Aug 15, 2002 | 9.622 | 9.830 | 9.552 | 9.830 | 876,025 | +0.35(+3.68%) |
Aug 14, 2002 | 9.085 | 9.481 | 9.021 | 9.481 | 126,841 | +0.49(+5.44%) |
Aug 13, 2002 | 9.096 | 9.304 | 8.993 | 8.993 | 207,143 | -0.17(-1.84%) |
Aug 12, 2002 | 9.096 | 9.183 | 9.074 | 9.161 | 69,808 | +0.05(+0.60%) |
Aug 07, 2002 | 9.161 | 9.161 | 8.931 | 9.107 | 41,519 | +0.16(+1.84%) |
Aug 06, 2002 | 8.909 | 9.115 | 8.909 | 8.942 | 1,045,299 | +0.27(+3.16%) |
Aug 05, 2002 | 8.942 | 8.942 | 8.646 | 8.668 | 1,079,519 | -0.32(-3.54%) |
Aug 02, 2002 | 9.315 | 9.315 | 8.833 | 8.986 | 1,549,470 | -0.35(-3.76%) |
Aug 01, 2002 | 9.644 | 9.644 | 9.337 | 9.337 | 161,517 | -0.28(-2.89%) |
Jul 31, 2002 | 9.687 | 9.687 | 9.479 | 9.615 | 501,889 | -0.12(-1.19%) |
Jul 30, 2002 | 9.619 | 9.863 | 9.578 | 9.731 | 749,184 | -0.01(-0.11%) |
Jul 29, 2002 | 9.435 | 9.773 | 9.422 | 9.742 | 1,248,336 | +0.55(+5.96%) |
Jul 26, 2002 | 9.008 | 9.205 | 9.008 | 9.194 | 49,732 | +0.16(+1.72%) |
Jul 25, 2002 | 9.052 | 9.258 | 8.756 | 9.039 | 671,163 | -0.20(-2.16%) |
Jul 24, 2002 | 8.394 | 9.238 | 8.394 | 9.238 | 152,392 | +0.53(+6.06%) |
Jul 23, 2002 | 8.920 | 9.028 | 8.638 | 8.710 | 50,188 | -0.15(-1.66%) |
Jul 22, 2002 | 9.096 | 9.181 | 8.701 | 8.857 | 794,811 | -0.24(-2.65%) |
Jul 19, 2002 | 9.271 | 9.304 | 9.074 | 9.098 | 239,082 | -0.49(-5.14%) |
Jul 17, 2002 | 9.928 | 9.928 | 9.446 | 9.591 | 349,954 | -0.38(-3.82%) |
Jul 12, 2002 | 10.04 | 10.15 | 9.896 | 9.972 | 109,959 | -0.18(-1.73%) |
Jul 11, 2002 | 9.994 | 10.15 | 9.808 | 10.15 | 153,760 | +0.02(+0.19%) |
Jul 10, 2002 | 10.51 | 10.56 | 10.13 | 10.13 | 78,933 | -0.31(-2.98%) |
Jul 09, 2002 | 10.75 | 10.78 | 10.44 | 10.44 | 29,657 | -0.23(-2.20%) |
Jul 08, 2002 | 10.87 | 10.87 | 10.67 | 10.67 | 93,990 | -0.19(-1.72%) |
Jul 05, 2002 | 10.72 | 10.90 | 10.67 | 10.86 | 324,859 | +0.34(+3.25%) |
Jul 04, 2002 | 10.30 | 10.52 | 10.16 | 10.52 | 273,301 | +0.00(+0.00%) |
Jul 03, 2002 | 10.30 | 10.52 | 10.16 | 10.52 | 273,301 | +0.22(+2.11%) |
Jul 02, 2002 | 10.55 | 10.55 | 10.26 | 10.30 | 328,509 | -0.27(-2.59%) |