Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.749 | 9.952 | 9.558 | 9.847 | 1,831,372 | +0.20(+2.10%) |
Sep 27, 2002 | 9.687 | 9.792 | 9.423 | 9.644 | 1,597,736 | +0.02(+0.19%) |
Sep 26, 2002 | 9.533 | 9.650 | 9.072 | 9.626 | 2,242,716 | -0.27(-2.73%) |
Sep 25, 2002 | 10.24 | 10.27 | 9.693 | 9.896 | 1,442,791 | -0.47(-4.51%) |
Sep 24, 2002 | 10.27 | 10.36 | 10.06 | 10.36 | 1,312,559 | +0.30(+3.00%) |
Sep 23, 2002 | 10.09 | 10.21 | 10.04 | 10.06 | 1,124,447 | -0.09(-0.85%) |
Sep 20, 2002 | 10.15 | 10.27 | 10.10 | 10.15 | 781,552 | -0.07(-0.66%) |
Sep 19, 2002 | 10.15 | 10.24 | 9.970 | 10.22 | 1,004,783 | +0.16(+1.59%) |
Sep 18, 2002 | 10.09 | 10.36 | 9.909 | 10.06 | 1,619,359 | -0.03(-0.30%) |
Sep 17, 2002 | 9.902 | 10.20 | 9.841 | 10.09 | 1,344,914 | -0.25(-2.38%) |
Sep 16, 2002 | 10.09 | 10.43 | 9.958 | 10.33 | 808,541 | +0.09(+0.84%) |
Sep 13, 2002 | 10.20 | 10.25 | 9.841 | 10.25 | 1,009,173 | +0.05(+0.48%) |
Sep 12, 2002 | 9.841 | 10.22 | 9.841 | 10.20 | 1,696,425 | +0.43(+4.41%) |
Sep 11, 2002 | 9.410 | 9.810 | 9.349 | 9.767 | 747,897 | +0.22(+2.32%) |
Sep 10, 2002 | 9.841 | 9.902 | 9.533 | 9.546 | 1,310,771 | -0.50(-4.96%) |
Sep 09, 2002 | 9.890 | 10.11 | 9.866 | 10.04 | 1,925,022 | +0.31(+3.16%) |
Sep 06, 2002 | 9.583 | 9.755 | 9.361 | 9.736 | 227,620 | +0.15(+1.60%) |
Sep 05, 2002 | 9.503 | 9.663 | 9.318 | 9.583 | 1,415,476 | +0.20(+2.16%) |
Sep 04, 2002 | 9.337 | 9.380 | 9.072 | 9.380 | 888,371 | -0.02(-0.20%) |
Sep 03, 2002 | 9.349 | 9.453 | 9.220 | 9.398 | 776,024 | +0.25(+2.69%) |
Aug 30, 2002 | 9.564 | 9.564 | 9.152 | 9.152 | 1,284,432 | -0.45(-4.68%) |
Aug 29, 2002 | 9.134 | 9.650 | 8.968 | 9.601 | 1,479,860 | +0.74(+8.33%) |
Aug 28, 2002 | 8.949 | 9.011 | 8.703 | 8.863 | 1,149,160 | +0.12(+1.34%) |
Aug 27, 2002 | 8.359 | 8.949 | 8.303 | 8.746 | 890,810 | +0.39(+4.64%) |
Aug 26, 2002 | 7.965 | 8.365 | 7.934 | 8.359 | 863,170 | +0.55(+7.01%) |
Aug 23, 2002 | 8.168 | 8.285 | 7.811 | 7.811 | 583,359 | -0.37(-4.51%) |
Aug 22, 2002 | 7.996 | 8.236 | 7.873 | 8.180 | 467,435 | +0.13(+1.60%) |
Aug 21, 2002 | 8.014 | 8.106 | 7.817 | 8.051 | 769,195 | +0.04(+0.54%) |
Aug 20, 2002 | 8.088 | 8.229 | 7.965 | 8.008 | 678,635 | -0.30(-3.63%) |
Aug 16, 2002 | 8.371 | 8.488 | 8.223 | 8.309 | 760,253 | -0.12(-1.46%) |
Aug 15, 2002 | 8.180 | 8.463 | 7.922 | 8.432 | 913,410 | +0.42(+5.22%) |
Aug 14, 2002 | 8.414 | 8.519 | 7.768 | 8.014 | 996,816 | -0.30(-3.62%) |
Aug 13, 2002 | 8.070 | 8.352 | 7.990 | 8.316 | 730,663 | +0.17(+2.11%) |
Aug 12, 2002 | 8.519 | 8.519 | 8.002 | 8.143 | 325,172 | +0.34(+4.42%) |
Aug 07, 2002 | 8.057 | 8.088 | 7.719 | 7.799 | 1,288,171 | +0.11(+1.44%) |
Aug 06, 2002 | 7.436 | 7.842 | 7.196 | 7.688 | 1,163,467 | +0.48(+6.66%) |
Aug 05, 2002 | 7.965 | 7.996 | 7.196 | 7.208 | 1,850,232 | -0.31(-4.17%) |
Aug 02, 2002 | 7.436 | 7.578 | 7.239 | 7.522 | 944,626 | +0.36(+5.07%) |
Aug 01, 2002 | 6.612 | 7.196 | 6.612 | 7.159 | 1,225,575 | +0.06(+0.87%) |
Jul 31, 2002 | 7.411 | 7.442 | 6.993 | 7.098 | 1,276,140 | -0.26(-3.51%) |
Jul 30, 2002 | 7.227 | 7.356 | 7.147 | 7.356 | 1,156,314 | +0.38(+5.47%) |
Jul 29, 2002 | 6.360 | 6.993 | 6.243 | 6.975 | 1,345,564 | +0.76(+12.17%) |
Jul 26, 2002 | 7.202 | 7.202 | 6.181 | 6.218 | 2,805,427 | -0.98(-13.66%) |
Jul 25, 2002 | 7.657 | 7.842 | 7.196 | 7.202 | 1,313,372 | -0.52(-6.69%) |
Jul 24, 2002 | 7.073 | 7.762 | 6.120 | 7.719 | 2,571,303 | +0.46(+6.36%) |
Jul 23, 2002 | 8.088 | 8.088 | 7.104 | 7.258 | 2,863,145 | -0.89(-10.94%) |
Jul 22, 2002 | 8.740 | 8.740 | 8.033 | 8.150 | 1,589,931 | -0.62(-7.02%) |
Jul 19, 2002 | 8.980 | 8.980 | 8.592 | 8.765 | 1,554,325 | +0.25(+2.89%) |
Jul 17, 2002 | 8.832 | 8.863 | 8.463 | 8.519 | 1,772,191 | -0.72(-7.79%) |
Jul 12, 2002 | 9.164 | 9.349 | 9.072 | 9.238 | 1,136,641 | -0.04(-0.46%) |
Jul 11, 2002 | 9.626 | 9.890 | 9.207 | 9.281 | 1,448,156 | -0.33(-3.39%) |
Jul 10, 2002 | 9.484 | 9.687 | 9.152 | 9.607 | 1,378,081 | +0.06(+0.64%) |
Jul 09, 2002 | 9.195 | 9.626 | 9.171 | 9.546 | 1,278,904 | +0.55(+6.16%) |
Jul 08, 2002 | 8.642 | 9.023 | 8.537 | 8.992 | 985,598 | +0.57(+6.79%) |
Jul 05, 2002 | 8.580 | 8.660 | 8.420 | 8.420 | 365,981 | -0.20(-2.28%) |
Jul 04, 2002 | 8.623 | 8.795 | 8.494 | 8.617 | 1,260,694 | +0.00(+0.00%) |
Jul 03, 2002 | 8.623 | 8.795 | 8.494 | 8.617 | 1,260,694 | -0.07(-0.78%) |
Jul 02, 2002 | 9.300 | 9.330 | 8.672 | 8.685 | 1,022,668 | -0.73(-7.71%) |