Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.991 | 8.991 | 8.754 | 8.754 | 20,033 | -0.24(-2.64%) |
Sep 27, 2002 | 9.045 | 9.054 | 8.957 | 8.991 | 8,467 | -0.07(-0.80%) |
Sep 26, 2002 | 9.078 | 9.122 | 9.035 | 9.064 | 18,587 | -0.02(-0.21%) |
Sep 25, 2002 | 9.151 | 9.151 | 9.006 | 9.083 | 39,654 | -0.23(-2.44%) |
Sep 24, 2002 | 9.383 | 9.383 | 9.301 | 9.311 | 21,685 | -0.06(-0.67%) |
Sep 23, 2002 | 9.398 | 9.417 | 9.345 | 9.374 | 40,273 | +0.02(+0.26%) |
Sep 20, 2002 | 9.345 | 9.374 | 9.345 | 9.350 | 31,392 | +0.00(+0.05%) |
Sep 19, 2002 | 9.296 | 9.393 | 9.296 | 9.345 | 48,948 | +0.00(+0.05%) |
Sep 18, 2002 | 9.417 | 9.417 | 9.248 | 9.340 | 46,469 | -0.05(-0.57%) |
Sep 17, 2002 | 9.437 | 9.437 | 9.369 | 9.393 | 25,196 | -0.04(-0.46%) |
Sep 16, 2002 | 9.466 | 9.466 | 9.417 | 9.437 | 29,534 | -0.03(-0.31%) |
Sep 13, 2002 | 9.422 | 9.466 | 9.422 | 9.466 | 16,109 | +0.00(+0.05%) |
Sep 12, 2002 | 9.538 | 9.582 | 9.422 | 9.461 | 48,948 | -0.08(-0.81%) |
Sep 11, 2002 | 9.587 | 9.616 | 9.534 | 9.538 | 8,054 | -0.03(-0.30%) |
Sep 10, 2002 | 9.514 | 9.606 | 9.495 | 9.567 | 50,600 | -0.04(-0.45%) |
Sep 09, 2002 | 9.659 | 9.659 | 9.587 | 9.611 | 11,772 | +0.02(+0.25%) |
Sep 06, 2002 | 9.611 | 9.621 | 9.587 | 9.587 | 5,163 | -0.05(-0.50%) |
Sep 05, 2002 | 9.635 | 9.669 | 9.587 | 9.635 | 12,185 | +0.00(+0.00%) |
Sep 04, 2002 | 9.514 | 9.669 | 9.514 | 9.635 | 20,859 | +0.10(+1.02%) |
Sep 03, 2002 | 9.611 | 9.616 | 9.514 | 9.538 | 12,598 | -0.05(-0.56%) |
Aug 30, 2002 | 9.519 | 9.616 | 9.490 | 9.592 | 15,489 | +0.05(+0.56%) |
Aug 29, 2002 | 9.587 | 9.587 | 9.514 | 9.538 | 13,218 | -0.09(-0.96%) |
Aug 28, 2002 | 9.587 | 9.630 | 9.490 | 9.630 | 21,066 | +0.11(+1.17%) |
Aug 27, 2002 | 9.538 | 9.587 | 9.514 | 9.519 | 11,772 | -0.07(-0.71%) |
Aug 26, 2002 | 9.659 | 9.659 | 9.587 | 9.587 | 805,477 | -0.04(-0.45%) |
Aug 23, 2002 | 9.611 | 9.655 | 9.611 | 9.630 | 22,305 | -0.03(-0.30%) |
Aug 22, 2002 | 9.616 | 9.659 | 9.572 | 9.659 | 17,761 | +0.05(+0.50%) |
Aug 21, 2002 | 9.587 | 9.674 | 9.563 | 9.611 | 805,477 | +0.02(+0.25%) |
Aug 20, 2002 | 9.442 | 9.587 | 9.442 | 9.587 | 50,393 | +0.13(+1.33%) |
Aug 16, 2002 | 9.446 | 9.509 | 9.446 | 9.461 | 29,121 | -0.00(-0.05%) |
Aug 15, 2002 | 9.442 | 9.490 | 9.369 | 9.466 | 10,326 | +0.02(+0.26%) |
Aug 14, 2002 | 9.321 | 9.442 | 9.321 | 9.442 | 8,261 | +0.12(+1.30%) |
Aug 13, 2002 | 9.088 | 9.321 | 9.088 | 9.321 | 34,697 | +0.19(+2.12%) |
Aug 12, 2002 | 9.103 | 9.224 | 8.982 | 9.127 | 53,078 | -0.02(-0.26%) |
Aug 07, 2002 | 9.054 | 9.151 | 9.054 | 9.151 | 7,228 | +0.15(+1.61%) |
Aug 06, 2002 | 9.132 | 9.200 | 9.006 | 9.006 | 13,218 | -0.12(-1.33%) |
Aug 05, 2002 | 9.098 | 9.175 | 9.054 | 9.127 | 21,479 | +0.03(+0.32%) |
Aug 02, 2002 | 9.103 | 9.103 | 8.982 | 9.098 | 10,120 | -0.00(-0.05%) |
Aug 01, 2002 | 9.020 | 9.103 | 8.977 | 9.103 | 14,250 | +0.07(+0.80%) |
Jul 31, 2002 | 8.933 | 9.108 | 8.885 | 9.030 | 24,577 | +0.13(+1.41%) |
Jul 30, 2002 | 8.933 | 9.001 | 8.865 | 8.904 | 13,218 | -0.04(-0.49%) |
Jul 29, 2002 | 8.643 | 8.957 | 8.643 | 8.948 | 52,252 | +0.26(+2.95%) |
Jul 26, 2002 | 8.425 | 8.691 | 8.425 | 8.691 | 127,017 | +0.24(+2.87%) |
Jul 25, 2002 | 8.110 | 8.449 | 8.110 | 8.449 | 52,665 | +0.31(+3.87%) |
Jul 24, 2002 | 7.747 | 8.134 | 7.626 | 8.134 | 58,655 | +0.19(+2.44%) |
Jul 23, 2002 | 8.841 | 8.841 | 7.916 | 7.941 | 119,995 | -0.94(-10.58%) |
Jul 22, 2002 | 8.880 | 8.982 | 8.740 | 8.880 | 34,697 | -0.00(-0.05%) |
Jul 19, 2002 | 9.006 | 9.006 | 8.715 | 8.885 | 41,719 | +0.05(+0.55%) |
Jul 17, 2002 | 8.861 | 8.933 | 8.832 | 8.836 | 35,110 | -0.41(-4.40%) |
Jul 12, 2002 | 9.224 | 9.379 | 9.204 | 9.243 | 19,001 | +0.09(+1.01%) |
Jul 11, 2002 | 9.345 | 9.413 | 9.127 | 9.151 | 40,893 | -0.21(-2.28%) |
Jul 10, 2002 | 9.437 | 9.442 | 9.364 | 9.364 | 25,196 | -0.03(-0.31%) |
Jul 09, 2002 | 9.538 | 9.635 | 9.369 | 9.393 | 30,979 | -0.15(-1.52%) |
Jul 08, 2002 | 9.466 | 9.587 | 9.466 | 9.538 | 24,370 | +0.10(+1.08%) |
Jul 05, 2002 | 9.417 | 9.558 | 9.417 | 9.437 | 16,729 | +0.08(+0.83%) |
Jul 04, 2002 | 9.345 | 9.466 | 9.078 | 9.359 | 29,327 | +0.00(+0.00%) |
Jul 03, 2002 | 9.345 | 9.466 | 9.078 | 9.359 | 29,327 | -0.02(-0.26%) |
Jul 02, 2002 | 9.204 | 9.432 | 9.132 | 9.383 | 35,730 | +0.13(+1.41%) |