Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.999 | 9.656 | 8.981 | 8.981 | 9,472 | -0.57(-5.96%) |
Sep 27, 2002 | 9.384 | 9.831 | 8.981 | 9.551 | 26,819 | +0.19(+2.06%) |
Sep 26, 2002 | 9.893 | 10.02 | 9.288 | 9.358 | 17,347 | -0.19(-2.02%) |
Sep 25, 2002 | 9.157 | 9.638 | 9.157 | 9.551 | 3,422 | +0.57(+6.34%) |
Sep 24, 2002 | 9.419 | 9.726 | 8.762 | 8.981 | 19,287 | -0.50(-5.27%) |
Sep 23, 2002 | 9.691 | 9.980 | 9.419 | 9.481 | 23,624 | +0.16(+1.69%) |
Sep 20, 2002 | 9.735 | 9.980 | 8.973 | 9.323 | 25,906 | -0.32(-3.28%) |
Sep 19, 2002 | 9.779 | 9.954 | 9.638 | 9.639 | 20,885 | -0.01(-0.08%) |
Sep 18, 2002 | 10.04 | 10.21 | 9.604 | 9.647 | 5,706 | -0.40(-4.01%) |
Sep 17, 2002 | 10.09 | 10.48 | 9.980 | 10.05 | 13,923 | -0.16(-1.54%) |
Sep 16, 2002 | 10.23 | 10.67 | 10.01 | 10.21 | 16,434 | -0.06(-0.61%) |
Sep 13, 2002 | 10.51 | 10.57 | 10.23 | 10.27 | 26,819 | -0.16(-1.50%) |
Sep 12, 2002 | 10.16 | 10.68 | 10.16 | 10.43 | 23,738 | +0.17(+1.61%) |
Sep 11, 2002 | 10.43 | 10.43 | 9.638 | 10.26 | 4,565 | -0.27(-2.57%) |
Sep 10, 2002 | 10.50 | 10.54 | 10.47 | 10.53 | 36,063 | +0.04(+0.33%) |
Sep 09, 2002 | 10.55 | 10.56 | 10.34 | 10.50 | 24,080 | -0.16(-1.48%) |
Sep 06, 2002 | 10.86 | 10.86 | 10.34 | 10.65 | 810,293 | +0.31(+2.96%) |
Sep 05, 2002 | 10.17 | 10.35 | 9.919 | 10.35 | 10,556 | +0.18(+1.72%) |
Sep 04, 2002 | 9.745 | 10.17 | 9.745 | 10.17 | 5,644 | +0.49(+5.07%) |
Sep 03, 2002 | 9.025 | 10.17 | 9.025 | 9.682 | 148,574 | -1.98(-16.96%) |
Aug 30, 2002 | 11.49 | 12.28 | 11.27 | 11.66 | 1,380,921 | -0.04(-0.32%) |
Aug 29, 2002 | 11.72 | 12.51 | 11.70 | 11.70 | 42,683 | -0.33(-2.77%) |
Aug 28, 2002 | 12.05 | 12.56 | 11.71 | 12.03 | 35,150 | -0.04(-0.29%) |
Aug 27, 2002 | 12.26 | 12.47 | 11.66 | 12.07 | 28,531 | -0.41(-3.30%) |
Aug 26, 2002 | 12.10 | 12.48 | 12.08 | 12.48 | 40,971 | +0.08(+0.64%) |
Aug 23, 2002 | 12.28 | 12.40 | 12.10 | 12.40 | 1,232,558 | -0.39(-3.08%) |
Aug 22, 2002 | 12.75 | 12.92 | 12.62 | 12.79 | 3,081 | -0.61(-4.58%) |
Aug 21, 2002 | 12.79 | 13.44 | 11.72 | 13.41 | 8,102 | +0.78(+6.18%) |
Aug 20, 2002 | 12.52 | 12.71 | 12.49 | 12.63 | 11,184 | +0.45(+3.74%) |
Aug 16, 2002 | 12.43 | 12.65 | 12.10 | 12.17 | 15,178 | -0.45(-3.53%) |
Aug 15, 2002 | 12.23 | 12.84 | 12.22 | 12.62 | 16,776 | +0.32(+2.56%) |
Aug 14, 2002 | 10.96 | 12.31 | 10.95 | 12.30 | 19,173 | +0.52(+4.39%) |
Aug 13, 2002 | 11.32 | 12.28 | 11.32 | 11.79 | 36,976 | -0.04(-0.37%) |
Aug 12, 2002 | 11.62 | 11.93 | 11.62 | 11.83 | 23,053 | +0.18(+1.58%) |
Aug 07, 2002 | 11.43 | 11.86 | 11.09 | 11.64 | 25,335 | +0.20(+1.76%) |
Aug 06, 2002 | 11.07 | 11.44 | 10.60 | 11.44 | 25,107 | +0.75(+7.05%) |
Aug 05, 2002 | 10.60 | 11.31 | 10.43 | 10.69 | 38,003 | -0.36(-3.25%) |
Aug 02, 2002 | 10.58 | 11.32 | 10.57 | 11.05 | 21,227 | -0.30(-2.63%) |
Aug 01, 2002 | 11.12 | 11.58 | 10.22 | 11.35 | 39,634 | +0.74(+6.94%) |
Jul 31, 2002 | 10.54 | 10.65 | 10.30 | 10.61 | 59,459 | +0.14(+1.34%) |
Jul 30, 2002 | 10.37 | 10.72 | 10.25 | 10.47 | 95,979 | +0.10(+0.93%) |
Jul 29, 2002 | 8.902 | 10.44 | 8.902 | 10.37 | 160,689 | +1.27(+13.97%) |
Jul 26, 2002 | 9.218 | 9.218 | 8.816 | 9.103 | 51,242 | +0.11(+1.26%) |
Jul 25, 2002 | 9.060 | 9.217 | 8.850 | 8.990 | 68,361 | -0.18(-1.91%) |
Jul 24, 2002 | 9.901 | 9.901 | 8.613 | 9.165 | 55,089 | -0.69(-7.02%) |
Jul 23, 2002 | 11.22 | 11.22 | 9.822 | 9.858 | 28,759 | -1.36(-12.11%) |
Jul 22, 2002 | 12.06 | 12.06 | 10.51 | 11.22 | 37,547 | -1.17(-9.41%) |
Jul 19, 2002 | 13.69 | 13.74 | 12.31 | 12.38 | 30,471 | -1.64(-11.69%) |
Jul 17, 2002 | 13.34 | 14.27 | 13.34 | 14.02 | 22,482 | +0.00(+0.00%) |
Jul 12, 2002 | 14.33 | 14.33 | 13.89 | 14.02 | 15,406 | +0.04(+0.31%) |
Jul 11, 2002 | 14.23 | 14.23 | 13.89 | 13.98 | 16,319 | -0.39(-2.74%) |
Jul 10, 2002 | 14.36 | 14.64 | 13.87 | 14.37 | 41,313 | +0.04(+0.31%) |
Jul 09, 2002 | 14.32 | 14.33 | 14.32 | 14.33 | 42,797 | +0.01(+0.07%) |
Jul 08, 2002 | 12.05 | 14.32 | 12.05 | 14.32 | 125,310 | +2.27(+18.83%) |
Jul 05, 2002 | 10.53 | 12.06 | 10.53 | 12.05 | 25,564 | +1.01(+9.13%) |
Jul 04, 2002 | 12.09 | 12.10 | 10.43 | 11.04 | 67,334 | +0.00(+0.00%) |
Jul 03, 2002 | 12.09 | 12.10 | 10.43 | 11.04 | 67,334 | -1.18(-9.68%) |
Jul 02, 2002 | 12.39 | 13.06 | 11.57 | 12.22 | 82,855 | -0.76(-5.87%) |