Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.655 | 9.700 | 9.396 | 9.512 | 137,690 | -0.19(-2.00%) |
Sep 27, 2002 | 9.700 | 9.707 | 9.584 | 9.707 | 334,567 | +0.01(+0.07%) |
Sep 26, 2002 | 9.739 | 9.758 | 9.622 | 9.700 | 403,644 | -0.01(-0.07%) |
Sep 25, 2002 | 9.506 | 9.739 | 9.415 | 9.707 | 709,159 | +0.27(+2.81%) |
Sep 24, 2002 | 9.674 | 9.765 | 9.441 | 9.441 | 498,837 | -0.26(-2.67%) |
Sep 23, 2002 | 9.862 | 9.875 | 9.577 | 9.700 | 195,022 | -0.16(-1.64%) |
Sep 20, 2002 | 10.13 | 10.13 | 9.804 | 9.862 | 549,833 | -0.14(-1.36%) |
Sep 19, 2002 | 10.16 | 10.19 | 9.998 | 9.998 | 254,054 | -0.19(-1.90%) |
Sep 18, 2002 | 10.09 | 10.29 | 9.965 | 10.19 | 182,041 | +0.05(+0.45%) |
Sep 17, 2002 | 10.40 | 10.40 | 10.15 | 10.15 | 227,011 | -0.25(-2.43%) |
Sep 16, 2002 | 10.35 | 10.42 | 10.22 | 10.40 | 160,870 | +0.00(+0.00%) |
Sep 13, 2002 | 10.35 | 10.48 | 10.23 | 10.40 | 200,276 | +0.03(+0.31%) |
Sep 12, 2002 | 10.41 | 10.48 | 10.31 | 10.37 | 265,026 | -0.08(-0.74%) |
Sep 11, 2002 | 10.59 | 10.62 | 10.44 | 10.44 | 237,674 | -0.08(-0.74%) |
Sep 10, 2002 | 10.61 | 10.64 | 10.46 | 10.52 | 263,790 | -0.08(-0.73%) |
Sep 09, 2002 | 10.45 | 10.74 | 10.39 | 10.60 | 346,466 | +0.12(+1.11%) |
Sep 06, 2002 | 10.32 | 10.53 | 10.32 | 10.48 | 293,152 | +0.17(+1.63%) |
Sep 05, 2002 | 10.41 | 10.52 | 10.24 | 10.31 | 424,970 | -0.23(-2.15%) |
Sep 04, 2002 | 10.19 | 10.54 | 10.17 | 10.54 | 169,988 | +0.35(+3.43%) |
Sep 03, 2002 | 10.32 | 10.47 | 10.13 | 10.19 | 313,087 | -0.18(-1.75%) |
Aug 30, 2002 | 10.61 | 10.65 | 10.37 | 10.37 | 112,964 | -0.22(-2.08%) |
Aug 29, 2002 | 10.55 | 10.67 | 10.44 | 10.59 | 180,341 | +0.16(+1.49%) |
Aug 28, 2002 | 10.45 | 10.52 | 10.35 | 10.44 | 748,410 | -0.08(-0.74%) |
Aug 27, 2002 | 10.55 | 13.01 | 10.39 | 10.52 | 273,526 | -0.03(-0.31%) |
Aug 26, 2002 | 10.29 | 10.55 | 10.20 | 10.55 | 164,115 | +0.29(+2.84%) |
Aug 23, 2002 | 10.59 | 10.59 | 10.25 | 10.26 | 165,815 | -0.33(-3.12%) |
Aug 22, 2002 | 10.42 | 10.67 | 10.39 | 10.59 | 341,057 | +0.17(+1.61%) |
Aug 21, 2002 | 10.45 | 10.51 | 10.30 | 10.42 | 377,064 | -0.01(-0.06%) |
Aug 20, 2002 | 10.48 | 10.53 | 10.31 | 10.42 | 73,249 | -0.02(-0.19%) |
Aug 16, 2002 | 10.44 | 10.68 | 10.29 | 10.44 | 119,300 | +0.16(+1.57%) |
Aug 15, 2002 | 10.53 | 10.57 | 10.22 | 10.28 | 95,193 | -0.25(-2.40%) |
Aug 14, 2002 | 10.06 | 10.53 | 9.849 | 10.53 | 165,351 | +0.54(+5.44%) |
Aug 13, 2002 | 10.48 | 10.48 | 9.991 | 9.991 | 250,191 | -0.36(-3.50%) |
Aug 12, 2002 | 10.24 | 10.35 | 10.04 | 10.35 | 99,211 | +0.38(+3.83%) |
Aug 07, 2002 | 9.836 | 10.03 | 9.771 | 9.972 | 467,312 | +0.07(+0.72%) |
Aug 06, 2002 | 9.707 | 10.16 | 9.642 | 9.901 | 496,210 | -0.13(-1.29%) |
Aug 05, 2002 | 10.45 | 10.45 | 10.03 | 10.03 | 285,425 | -0.39(-3.73%) |
Aug 02, 2002 | 10.99 | 10.99 | 10.39 | 10.42 | 172,769 | -0.58(-5.24%) |
Aug 01, 2002 | 11.16 | 11.23 | 10.92 | 10.99 | 139,544 | -0.04(-0.35%) |
Jul 31, 2002 | 11.18 | 11.19 | 10.97 | 11.03 | 163,497 | -0.19(-1.67%) |
Jul 30, 2002 | 10.97 | 11.32 | 10.77 | 11.22 | 250,500 | +0.22(+2.00%) |
Jul 29, 2002 | 10.48 | 11.03 | 10.48 | 11.00 | 212,021 | +0.64(+6.18%) |
Jul 26, 2002 | 9.959 | 10.37 | 9.959 | 10.36 | 275,689 | +0.39(+3.96%) |
Jul 25, 2002 | 9.758 | 10.03 | 9.616 | 9.965 | 281,098 | +0.20(+2.05%) |
Jul 24, 2002 | 9.241 | 9.842 | 9.059 | 9.765 | 342,139 | +0.46(+4.94%) |
Jul 23, 2002 | 9.661 | 9.732 | 9.299 | 9.305 | 198,267 | -0.36(-3.68%) |
Jul 22, 2002 | 9.901 | 10.08 | 9.525 | 9.661 | 255,136 | -0.20(-2.03%) |
Jul 19, 2002 | 9.467 | 9.998 | 9.467 | 9.862 | 253,127 | -0.33(-3.24%) |
Jul 17, 2002 | 10.46 | 10.79 | 10.11 | 10.19 | 270,126 | -0.69(-6.36%) |
Jul 12, 2002 | 10.91 | 11.10 | 10.73 | 10.88 | 364,701 | -0.03(-0.30%) |
Jul 11, 2002 | 10.83 | 10.99 | 10.61 | 10.92 | 114,664 | +0.08(+0.78%) |
Jul 10, 2002 | 11.18 | 11.28 | 10.74 | 10.83 | 233,192 | -0.34(-3.01%) |
Jul 09, 2002 | 11.33 | 11.33 | 11.17 | 11.17 | 143,408 | -0.16(-1.43%) |
Jul 08, 2002 | 11.65 | 11.65 | 11.33 | 11.33 | 119,300 | -0.35(-2.99%) |
Jul 05, 2002 | 11.47 | 11.68 | 11.46 | 11.68 | 60,886 | +0.22(+1.92%) |
Jul 04, 2002 | 11.42 | 11.52 | 11.27 | 11.46 | 246,791 | +0.00(+0.00%) |
Jul 03, 2002 | 11.42 | 11.52 | 11.27 | 11.46 | 244,319 | -0.03(-0.23%) |
Jul 02, 2002 | 12.00 | 12.01 | 11.40 | 11.49 | 295,779 | -0.63(-5.18%) |