Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2002 | 9.545 | 10.06 | 9.534 | 9.990 | 713,009 | +0.52(+5.47%) |
Sep 25, 2002 | 9.416 | 9.604 | 9.357 | 9.472 | 1,590,847 | +0.12(+1.29%) |
Sep 24, 2002 | 9.486 | 9.575 | 9.336 | 9.351 | 1,869,186 | -0.14(-1.43%) |
Sep 23, 2002 | 9.563 | 9.787 | 9.357 | 9.486 | 1,789,660 | -0.05(-0.49%) |
Sep 20, 2002 | 9.819 | 10.02 | 9.510 | 9.534 | 1,277,843 | -0.21(-2.17%) |
Sep 19, 2002 | 10.01 | 10.15 | 9.745 | 9.745 | 946,827 | -0.27(-2.67%) |
Sep 18, 2002 | 9.916 | 10.20 | 9.881 | 10.01 | 605,616 | +0.07(+0.68%) |
Sep 17, 2002 | 10.15 | 10.18 | 9.901 | 9.945 | 1,107,577 | -0.38(-3.70%) |
Sep 16, 2002 | 10.13 | 10.41 | 10.03 | 10.33 | 620,909 | +0.23(+2.27%) |
Sep 13, 2002 | 9.901 | 10.21 | 9.784 | 10.10 | 843,512 | +0.17(+1.72%) |
Sep 12, 2002 | 10.24 | 10.25 | 9.913 | 9.928 | 135,940 | -0.31(-3.07%) |
Sep 11, 2002 | 10.42 | 10.42 | 10.24 | 10.24 | 728,982 | +0.03(+0.29%) |
Sep 10, 2002 | 10.03 | 10.23 | 9.975 | 10.21 | 934,593 | +0.25(+2.48%) |
Sep 09, 2002 | 9.916 | 10.05 | 9.769 | 9.966 | 785,058 | +0.07(+0.74%) |
Sep 06, 2002 | 9.869 | 10.00 | 9.737 | 9.893 | 1,329,501 | +0.20(+2.06%) |
Sep 05, 2002 | 10.07 | 10.07 | 9.431 | 9.692 | 3,922,572 | -0.46(-4.49%) |
Sep 04, 2002 | 10.03 | 10.28 | 9.772 | 10.15 | 1,410,046 | +0.04(+0.41%) |
Sep 03, 2002 | 10.52 | 10.57 | 10.10 | 10.11 | 868,661 | -0.62(-5.79%) |
Aug 30, 2002 | 10.50 | 10.84 | 10.49 | 10.73 | 549,200 | +0.23(+2.19%) |
Aug 29, 2002 | 10.59 | 10.73 | 10.32 | 10.50 | 882,255 | -0.12(-1.16%) |
Aug 28, 2002 | 10.75 | 10.83 | 10.54 | 10.62 | 687,860 | -0.15(-1.42%) |
Aug 27, 2002 | 11.25 | 11.28 | 10.69 | 10.78 | 1,166,032 | -0.32(-2.86%) |
Aug 26, 2002 | 10.92 | 11.16 | 10.79 | 11.09 | 1,027,712 | +0.18(+1.67%) |
Aug 23, 2002 | 11.10 | 11.17 | 10.85 | 10.91 | 907,065 | -0.22(-1.96%) |
Aug 22, 2002 | 10.75 | 11.20 | 10.68 | 11.13 | 1,409,366 | +0.38(+3.53%) |
Aug 21, 2002 | 10.68 | 10.77 | 10.47 | 10.75 | 937,311 | +0.05(+0.50%) |
Aug 20, 2002 | 11.02 | 11.02 | 10.52 | 10.70 | 8,156,449 | -0.21(-1.89%) |
Aug 16, 2002 | 10.93 | 10.95 | 10.70 | 10.90 | 1,434,515 | -0.18(-1.65%) |
Aug 15, 2002 | 10.58 | 11.10 | 10.54 | 11.08 | 1,317,266 | +0.51(+4.78%) |
Aug 14, 2002 | 10.45 | 10.58 | 10.15 | 10.58 | 1,071,893 | +0.29(+2.86%) |
Aug 13, 2002 | 10.40 | 10.53 | 10.25 | 10.28 | 1,172,149 | -0.21(-1.99%) |
Aug 12, 2002 | 10.19 | 10.57 | 9.913 | 10.49 | 1,530,693 | +1.37(+15.07%) |
Aug 07, 2002 | 9.148 | 9.180 | 8.827 | 9.119 | 1,304,352 | -0.03(-0.32%) |
Aug 06, 2002 | 8.895 | 9.254 | 8.895 | 9.148 | 779,620 | +0.37(+4.22%) |
Aug 05, 2002 | 8.948 | 9.180 | 8.774 | 8.777 | 817,004 | -0.24(-2.71%) |
Aug 02, 2002 | 9.489 | 9.504 | 9.007 | 9.022 | 807,488 | -0.40(-4.22%) |
Aug 01, 2002 | 9.701 | 9.857 | 9.357 | 9.419 | 1,096,362 | -0.34(-3.50%) |
Jul 31, 2002 | 9.769 | 9.769 | 9.486 | 9.760 | 790,156 | +0.01(+0.09%) |
Jul 30, 2002 | 9.843 | 9.931 | 9.634 | 9.751 | 1,315,567 | -0.11(-1.16%) |
Jul 29, 2002 | 9.313 | 9.866 | 9.313 | 9.866 | 843,852 | +0.67(+7.33%) |
Jul 26, 2002 | 9.272 | 9.360 | 8.974 | 9.192 | 1,097,042 | -0.08(-0.86%) |
Jul 25, 2002 | 9.201 | 9.534 | 9.063 | 9.272 | 1,662,896 | +0.07(+0.77%) |
Jul 24, 2002 | 8.724 | 9.201 | 8.504 | 9.201 | 1,882,440 | +0.40(+4.58%) |
Jul 23, 2002 | 9.092 | 9.257 | 8.739 | 8.798 | 1,177,927 | -0.29(-3.24%) |
Jul 22, 2002 | 9.342 | 9.563 | 8.977 | 9.092 | 2,086,011 | -0.41(-4.36%) |
Jul 19, 2002 | 9.666 | 9.669 | 9.469 | 9.507 | 1,184,384 | -0.12(-1.22%) |
Jul 17, 2002 | 9.798 | 10.00 | 9.439 | 9.625 | 1,372,662 | +0.11(+1.21%) |
Jul 12, 2002 | 9.769 | 9.966 | 9.378 | 9.510 | 3,296,564 | -0.20(-2.06%) |
Jul 11, 2002 | 9.990 | 9.990 | 9.489 | 9.710 | 1,290,078 | -0.34(-3.42%) |
Jul 10, 2002 | 10.40 | 10.43 | 10.05 | 10.05 | 1,640,465 | -0.07(-0.67%) |
Jul 09, 2002 | 9.993 | 10.12 | 9.993 | 10.12 | 1,454,566 | +0.13(+1.30%) |
Jul 08, 2002 | 10.48 | 10.65 | 9.872 | 9.993 | 1,733,925 | -0.53(-5.01%) |
Jul 05, 2002 | 10.22 | 10.55 | 10.22 | 10.52 | 295,331 | +0.33(+3.23%) |
Jul 04, 2002 | 10.06 | 10.22 | 9.810 | 10.19 | 1,002,223 | +0.00(+0.00%) |
Jul 03, 2002 | 10.06 | 10.22 | 9.810 | 10.19 | 995,426 | +0.11(+1.11%) |
Jul 02, 2002 | 10.22 | 10.38 | 9.857 | 10.08 | 1,090,925 | -0.18(-1.75%) |