Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.838 | 9.311 | 8.503 | 8.769 | 217,813 | -0.13(-1.44%) |
Sep 27, 2002 | 9.262 | 9.459 | 8.818 | 8.897 | 150,414 | -0.39(-4.24%) |
Sep 26, 2002 | 9.262 | 9.863 | 9.163 | 9.291 | 488,389 | +0.05(+0.53%) |
Sep 25, 2002 | 8.828 | 9.439 | 8.572 | 9.242 | 419,566 | +0.59(+6.83%) |
Sep 24, 2002 | 8.483 | 9.035 | 8.306 | 8.651 | 259,730 | -0.02(-0.23%) |
Sep 23, 2002 | 8.454 | 9.350 | 8.424 | 8.670 | 318,589 | +0.20(+2.30%) |
Sep 20, 2002 | 9.547 | 9.636 | 8.473 | 8.475 | 322,406 | -0.70(-7.60%) |
Sep 19, 2002 | 9.606 | 9.863 | 9.094 | 9.173 | 244,737 | -0.68(-6.90%) |
Sep 18, 2002 | 10.38 | 10.51 | 9.754 | 9.853 | 571,206 | -0.70(-6.63%) |
Sep 17, 2002 | 11.66 | 11.92 | 10.50 | 10.55 | 237,292 | -0.95(-8.23%) |
Sep 16, 2002 | 11.73 | 11.77 | 11.38 | 11.50 | 178,426 | -0.18(-1.52%) |
Sep 13, 2002 | 11.53 | 11.82 | 11.41 | 11.68 | 336,655 | +0.12(+1.02%) |
Sep 12, 2002 | 12.51 | 12.51 | 11.45 | 11.56 | 458,448 | -1.06(-8.43%) |
Sep 11, 2002 | 12.50 | 13.12 | 12.46 | 12.62 | 167,566 | +0.19(+1.51%) |
Sep 10, 2002 | 11.76 | 12.64 | 11.53 | 12.43 | 225,418 | +0.86(+7.40%) |
Sep 09, 2002 | 11.82 | 11.95 | 11.40 | 11.58 | 433,988 | -0.30(-2.49%) |
Sep 06, 2002 | 11.53 | 12.07 | 11.52 | 11.87 | 169,323 | +0.61(+5.42%) |
Sep 05, 2002 | 11.38 | 11.50 | 10.84 | 11.26 | 331,682 | -0.43(-3.71%) |
Sep 04, 2002 | 11.41 | 11.71 | 11.16 | 11.70 | 427,797 | +0.33(+2.95%) |
Sep 03, 2002 | 11.96 | 12.07 | 11.30 | 11.36 | 360,100 | -0.76(-6.26%) |
Aug 30, 2002 | 12.22 | 12.56 | 11.97 | 12.12 | 233,242 | -0.37(-3.00%) |
Aug 29, 2002 | 12.17 | 12.72 | 11.77 | 12.49 | 711,066 | +0.26(+2.09%) |
Aug 28, 2002 | 13.10 | 13.10 | 12.18 | 12.24 | 429,827 | -0.88(-6.68%) |
Aug 27, 2002 | 13.79 | 13.79 | 13.05 | 13.11 | 639,816 | -0.64(-4.66%) |
Aug 26, 2002 | 14.43 | 14.51 | 13.59 | 13.75 | 529,139 | -0.63(-4.38%) |
Aug 23, 2002 | 15.72 | 15.81 | 14.24 | 14.39 | 329,327 | -1.39(-8.81%) |
Aug 22, 2002 | 15.57 | 16.00 | 15.32 | 15.77 | 279,458 | +0.26(+1.65%) |
Aug 21, 2002 | 15.67 | 16.11 | 15.17 | 15.52 | 289,552 | +0.00(+0.00%) |
Aug 20, 2002 | 16.44 | 16.54 | 15.47 | 15.52 | 236,701 | -0.16(-1.01%) |
Aug 16, 2002 | 14.22 | 15.76 | 14.01 | 15.68 | 350,357 | +1.35(+9.42%) |
Aug 15, 2002 | 14.83 | 14.83 | 13.73 | 14.33 | 320,205 | +0.02(+0.14%) |
Aug 14, 2002 | 13.50 | 14.58 | 13.31 | 14.31 | 353,402 | +0.65(+4.76%) |
Aug 13, 2002 | 14.10 | 14.73 | 13.49 | 13.66 | 533,046 | -0.52(-3.68%) |
Aug 12, 2002 | 14.09 | 14.31 | 13.54 | 14.18 | 367,398 | +1.01(+7.71%) |
Aug 07, 2002 | 13.70 | 14.34 | 12.74 | 13.16 | 500,466 | -0.13(-0.96%) |
Aug 06, 2002 | 12.68 | 13.73 | 12.67 | 13.29 | 687,418 | +0.92(+7.40%) |
Aug 05, 2002 | 13.44 | 13.70 | 12.11 | 12.38 | 407,670 | -1.06(-7.92%) |
Aug 02, 2002 | 13.91 | 13.91 | 13.18 | 13.44 | 249,066 | -0.39(-2.85%) |
Aug 01, 2002 | 14.77 | 14.77 | 13.76 | 13.83 | 269,811 | -0.72(-4.94%) |
Jul 31, 2002 | 14.98 | 14.98 | 14.34 | 14.55 | 531,600 | -0.77(-5.01%) |
Jul 30, 2002 | 14.43 | 15.72 | 13.95 | 15.32 | 577,003 | +1.08(+7.61%) |
Jul 29, 2002 | 13.89 | 14.51 | 13.71 | 14.24 | 473,202 | +0.44(+3.21%) |
Jul 26, 2002 | 14.00 | 14.13 | 13.02 | 13.79 | 576,103 | +0.56(+4.24%) |
Jul 25, 2002 | 13.66 | 13.76 | 12.32 | 13.23 | 1,156,684 | -0.53(-3.87%) |
Jul 24, 2002 | 14.39 | 14.39 | 12.51 | 13.76 | 1,863,605 | -0.42(-2.99%) |
Jul 23, 2002 | 15.76 | 15.77 | 14.10 | 14.19 | 656,310 | -1.56(-9.89%) |
Jul 22, 2002 | 17.46 | 17.69 | 15.47 | 15.74 | 930,079 | -1.83(-10.43%) |
Jul 19, 2002 | 17.45 | 17.73 | 16.90 | 17.58 | 685,591 | -1.37(-7.23%) |
Jul 17, 2002 | 20.15 | 21.48 | 18.54 | 18.95 | 716,141 | +0.84(+4.62%) |
Jul 12, 2002 | 18.27 | 18.55 | 17.69 | 18.11 | 505,034 | +0.22(+1.21%) |
Jul 11, 2002 | 17.04 | 18.16 | 16.67 | 17.89 | 333,103 | +0.84(+4.91%) |
Jul 10, 2002 | 17.10 | 17.98 | 16.83 | 17.06 | 753,897 | +0.06(+0.35%) |
Jul 09, 2002 | 19.76 | 19.34 | 17.48 | 17.00 | 1,070,964 | -2.77(-14.01%) |
Jul 08, 2002 | 20.91 | 21.18 | 20.07 | 19.76 | 324,679 | -1.14(-5.47%) |
Jul 05, 2002 | 19.31 | 21.04 | 19.07 | 20.91 | 146,760 | +1.64(+8.49%) |
Jul 04, 2002 | 19.07 | 19.51 | 18.24 | 19.27 | 655,143 | +0.00(+0.00%) |
Jul 03, 2002 | 19.07 | 19.51 | 18.24 | 19.27 | 655,143 | +0.14(+0.72%) |
Jul 02, 2002 | 20.13 | 20.23 | 18.92 | 19.13 | 547,560 | -1.14(-5.64%) |