Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.773 | 8.820 | 8.613 | 8.820 | 12,539 | -0.08(-0.85%) |
Sep 27, 2002 | 9.042 | 9.169 | 8.896 | 8.896 | 11,034 | -0.08(-0.93%) |
Sep 26, 2002 | 8.844 | 8.980 | 8.844 | 8.980 | 6,520 | +0.23(+2.62%) |
Sep 25, 2002 | 8.651 | 8.761 | 8.651 | 8.751 | 6,018 | +0.13(+1.48%) |
Sep 24, 2002 | 8.613 | 8.691 | 8.613 | 8.623 | 3,009 | -0.13(-1.48%) |
Sep 23, 2002 | 8.822 | 8.830 | 8.753 | 8.753 | 30,595 | -0.13(-1.44%) |
Sep 20, 2002 | 8.910 | 8.910 | 8.820 | 8.880 | 9,529 | -0.02(-0.25%) |
Sep 19, 2002 | 8.880 | 8.930 | 8.842 | 8.902 | 15,046 | +0.01(+0.11%) |
Sep 18, 2002 | 8.972 | 8.972 | 8.892 | 8.892 | 5,517 | -0.13(-1.41%) |
Sep 17, 2002 | 9.319 | 9.319 | 9.020 | 9.020 | 16,551 | -0.29(-3.13%) |
Sep 16, 2002 | 9.291 | 9.313 | 9.251 | 9.311 | 49,654 | +0.01(+0.13%) |
Sep 13, 2002 | 9.161 | 9.299 | 9.159 | 9.299 | 8,024 | +0.08(+0.84%) |
Sep 12, 2002 | 9.431 | 9.431 | 9.221 | 9.221 | 10,532 | -0.26(-2.71%) |
Sep 11, 2002 | 9.542 | 9.558 | 9.431 | 9.478 | 18,557 | +0.07(+0.74%) |
Sep 10, 2002 | 9.439 | 9.439 | 9.401 | 9.409 | 5,015 | +0.13(+1.40%) |
Sep 09, 2002 | 9.321 | 9.321 | 9.203 | 9.279 | 6,018 | -0.10(-1.06%) |
Sep 06, 2002 | 9.379 | 9.379 | 9.379 | 9.379 | 1,003 | +0.24(+2.60%) |
Sep 05, 2002 | 9.030 | 9.179 | 9.030 | 9.141 | 31,096 | +0.04(+0.48%) |
Sep 04, 2002 | 8.972 | 9.102 | 8.972 | 9.098 | 9,529 | -0.12(-1.32%) |
Sep 03, 2002 | 9.153 | 9.219 | 9.153 | 9.219 | 12,539 | -0.30(-3.16%) |
Aug 30, 2002 | 9.520 | 9.520 | 9.520 | 9.520 | 0 | +0.00(+0.00%) |
Aug 29, 2002 | 9.510 | 9.578 | 9.510 | 9.520 | 12,037 | -0.11(-1.12%) |
Aug 28, 2002 | 9.795 | 9.795 | 9.628 | 9.628 | 12,539 | -0.25(-2.54%) |
Aug 27, 2002 | 9.997 | 10.02 | 9.879 | 9.879 | 30,093 | +0.14(+1.45%) |
Aug 26, 2002 | 9.738 | 9.738 | 9.738 | 9.738 | 0 | +0.00(+0.00%) |
Aug 23, 2002 | 9.785 | 9.785 | 9.738 | 9.738 | 2,006 | -0.07(-0.71%) |
Aug 22, 2002 | 9.758 | 9.837 | 9.758 | 9.807 | 9,028 | +0.04(+0.41%) |
Aug 21, 2002 | 9.748 | 9.767 | 9.670 | 9.767 | 14,043 | +0.07(+0.72%) |
Aug 20, 2002 | 9.807 | 9.809 | 9.628 | 9.698 | 8,526 | -0.09(-0.92%) |
Aug 16, 2002 | 9.799 | 9.837 | 9.740 | 9.787 | 14,043 | -0.05(-0.51%) |
Aug 15, 2002 | 9.752 | 9.837 | 9.752 | 9.837 | 6,018 | +0.17(+1.73%) |
Aug 14, 2002 | 9.622 | 9.670 | 9.622 | 9.670 | 1,504 | +0.20(+2.13%) |
Aug 13, 2002 | 9.598 | 9.598 | 9.468 | 9.468 | 551,718 | -0.10(-1.04%) |
Aug 12, 2002 | 9.452 | 9.568 | 9.452 | 9.568 | 3,510 | +0.53(+5.91%) |
Aug 07, 2002 | 9.070 | 9.070 | 9.034 | 9.034 | 1,003 | -0.05(-0.51%) |
Aug 06, 2002 | 8.960 | 9.080 | 8.922 | 9.080 | 125,390 | +0.32(+3.64%) |
Aug 05, 2002 | 9.014 | 9.102 | 8.761 | 8.761 | 26,582 | -0.27(-3.00%) |
Aug 02, 2002 | 9.149 | 9.149 | 8.952 | 9.032 | 105,829 | -0.09(-0.96%) |
Aug 01, 2002 | 9.283 | 9.351 | 9.120 | 9.120 | 10,031 | -0.34(-3.60%) |
Jul 31, 2002 | 9.329 | 9.460 | 9.271 | 9.460 | 62,695 | +0.17(+1.82%) |
Jul 30, 2002 | 9.379 | 9.379 | 9.291 | 9.291 | 3,009 | -0.04(-0.41%) |
Jul 29, 2002 | 9.243 | 9.329 | 9.241 | 9.329 | 6,018 | +0.37(+4.12%) |
Jul 26, 2002 | 8.850 | 8.960 | 8.832 | 8.960 | 4,012 | +0.13(+1.44%) |
Jul 25, 2002 | 8.791 | 8.952 | 8.701 | 8.832 | 193,603 | +0.42(+5.00%) |
Jul 24, 2002 | 8.412 | 8.412 | 8.412 | 8.412 | 0 | +0.00(+0.00%) |
Jul 23, 2002 | 8.503 | 8.561 | 8.304 | 8.412 | 21,567 | +0.02(+0.19%) |
Jul 22, 2002 | 8.836 | 8.920 | 8.396 | 8.396 | 13,542 | -0.47(-5.29%) |
Jul 19, 2002 | 9.169 | 9.169 | 8.864 | 8.864 | 9,028 | -0.65(-6.79%) |
Jul 17, 2002 | 9.660 | 9.660 | 9.510 | 9.510 | 13,542 | -0.26(-2.65%) |
Jul 12, 2002 | 9.899 | 9.909 | 9.720 | 9.769 | 110,343 | -0.17(-1.69%) |
Jul 11, 2002 | 10.09 | 10.09 | 9.921 | 9.937 | 12,037 | -0.24(-2.35%) |
Jul 10, 2002 | 10.33 | 10.35 | 10.17 | 10.18 | 63,196 | -0.44(-4.15%) |
Jul 09, 2002 | 10.63 | 10.64 | 10.62 | 10.62 | 77,742 | +0.00(+0.00%) |
Jul 08, 2002 | 10.63 | 10.63 | 10.62 | 10.62 | 4,514 | -0.05(-0.47%) |
Jul 05, 2002 | 10.53 | 10.67 | 10.53 | 10.67 | 5,015 | +0.30(+2.88%) |
Jul 04, 2002 | 10.34 | 10.37 | 10.34 | 10.37 | 4,965,467 | +0.00(+0.00%) |
Jul 03, 2002 | 10.34 | 10.37 | 10.34 | 10.37 | 49,654 | -0.09(-0.86%) |
Jul 02, 2002 | 10.52 | 10.52 | 10.44 | 10.46 | 190,092 | -0.20(-1.87%) |