Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.947 | 9.265 | 8.706 | 9.265 | 79,603 | +0.25(+2.75%) |
Sep 27, 2002 | 9.463 | 9.548 | 9.018 | 9.018 | 33,509 | -0.52(-5.42%) |
Sep 26, 2002 | 9.201 | 9.534 | 9.109 | 9.534 | 51,607 | +0.30(+3.30%) |
Sep 25, 2002 | 9.300 | 9.307 | 8.975 | 9.230 | 35,065 | -0.11(-1.14%) |
Sep 24, 2002 | 9.124 | 9.336 | 8.911 | 9.336 | 97,418 | -0.07(-0.75%) |
Sep 23, 2002 | 9.300 | 9.470 | 9.194 | 9.406 | 37,044 | +0.07(+0.76%) |
Sep 20, 2002 | 9.477 | 9.583 | 9.286 | 9.336 | 68,150 | -0.04(-0.38%) |
Sep 19, 2002 | 9.619 | 9.633 | 9.371 | 9.371 | 21,350 | -0.32(-3.28%) |
Sep 18, 2002 | 9.831 | 9.838 | 9.527 | 9.689 | 38,458 | -0.18(-1.79%) |
Sep 17, 2002 | 10.08 | 10.15 | 9.619 | 9.866 | 30,257 | -0.28(-2.79%) |
Sep 16, 2002 | 10.32 | 10.40 | 10.15 | 10.15 | 8,907 | -0.14(-1.38%) |
Sep 13, 2002 | 10.04 | 10.36 | 10.01 | 10.29 | 11,169 | +0.25(+2.47%) |
Sep 12, 2002 | 10.36 | 10.40 | 10.04 | 10.04 | 13,573 | -0.35(-3.40%) |
Sep 11, 2002 | 10.43 | 10.47 | 10.40 | 10.40 | 41,286 | -0.04(-0.34%) |
Sep 10, 2002 | 9.972 | 10.70 | 9.972 | 10.43 | 69,140 | +0.53(+5.36%) |
Sep 09, 2002 | 9.654 | 9.937 | 9.513 | 9.902 | 24,177 | +0.35(+3.70%) |
Sep 06, 2002 | 9.477 | 9.619 | 9.378 | 9.548 | 53,446 | +0.11(+1.12%) |
Sep 05, 2002 | 9.902 | 9.937 | 9.442 | 9.442 | 28,136 | -0.50(-4.98%) |
Sep 04, 2002 | 9.378 | 9.965 | 9.378 | 9.937 | 42,417 | +0.52(+5.56%) |
Sep 03, 2002 | 9.831 | 9.831 | 9.414 | 9.414 | 21,491 | -0.49(-4.93%) |
Aug 30, 2002 | 9.463 | 9.937 | 9.463 | 9.902 | 24,319 | +0.46(+4.87%) |
Aug 29, 2002 | 9.795 | 9.795 | 9.371 | 9.442 | 37,185 | -0.39(-3.96%) |
Aug 28, 2002 | 10.29 | 10.34 | 9.831 | 9.831 | 19,512 | -0.50(-4.79%) |
Aug 27, 2002 | 10.61 | 10.61 | 10.33 | 10.33 | 26,440 | -0.28(-2.67%) |
Aug 26, 2002 | 10.22 | 10.64 | 10.22 | 10.61 | 46,376 | +0.35(+3.45%) |
Aug 23, 2002 | 10.26 | 10.38 | 10.22 | 10.26 | 34,499 | -0.07(-0.68%) |
Aug 22, 2002 | 9.902 | 10.36 | 9.788 | 10.33 | 23,895 | +0.50(+5.04%) |
Aug 21, 2002 | 9.406 | 9.831 | 9.265 | 9.831 | 24,602 | +0.50(+5.30%) |
Aug 20, 2002 | 9.265 | 9.442 | 9.265 | 9.336 | 24,177 | +0.13(+1.46%) |
Aug 16, 2002 | 9.477 | 9.548 | 9.201 | 9.201 | 16,118 | -0.28(-2.91%) |
Aug 15, 2002 | 9.477 | 9.654 | 9.442 | 9.477 | 35,772 | +0.04(+0.37%) |
Aug 14, 2002 | 9.654 | 9.661 | 9.053 | 9.442 | 78,189 | -0.21(-2.13%) |
Aug 13, 2002 | 9.937 | 10.29 | 9.647 | 9.647 | 20,360 | -0.33(-3.26%) |
Aug 12, 2002 | 9.923 | 10.08 | 9.760 | 9.972 | 10,180 | -0.25(-2.42%) |
Aug 07, 2002 | 10.20 | 10.29 | 10.11 | 10.22 | 7,776 | +0.02(+0.21%) |
Aug 06, 2002 | 9.937 | 10.22 | 9.937 | 10.20 | 25,026 | +0.31(+3.15%) |
Aug 05, 2002 | 10.43 | 10.43 | 9.887 | 9.887 | 10,038 | -0.49(-4.70%) |
Aug 02, 2002 | 10.68 | 10.68 | 10.04 | 10.38 | 24,743 | -0.28(-2.65%) |
Aug 01, 2002 | 10.47 | 10.88 | 10.43 | 10.66 | 55,284 | +0.19(+1.82%) |
Jul 31, 2002 | 10.61 | 10.72 | 10.47 | 10.47 | 77,058 | -0.21(-1.99%) |
Jul 30, 2002 | 10.86 | 10.86 | 10.58 | 10.68 | 90,066 | -0.25(-2.33%) |
Jul 29, 2002 | 10.46 | 10.96 | 10.46 | 10.93 | 76,068 | +0.50(+4.81%) |
Jul 26, 2002 | 10.15 | 10.52 | 10.15 | 10.43 | 16,825 | +0.28(+2.79%) |
Jul 25, 2002 | 9.795 | 10.18 | 9.795 | 10.15 | 27,571 | +0.32(+3.24%) |
Jul 24, 2002 | 8.487 | 9.831 | 8.416 | 9.831 | 107,033 | +0.88(+9.88%) |
Jul 23, 2002 | 9.548 | 9.555 | 8.947 | 8.947 | 51,890 | -0.71(-7.33%) |
Jul 22, 2002 | 10.01 | 10.08 | 9.194 | 9.654 | 41,569 | -0.39(-3.87%) |
Jul 19, 2002 | 9.831 | 10.04 | 9.760 | 10.04 | 36,196 | +0.04(+0.35%) |
Jul 17, 2002 | 9.880 | 10.04 | 9.619 | 10.01 | 23,753 | -0.35(-3.41%) |
Jul 12, 2002 | 10.96 | 10.97 | 10.36 | 10.36 | 24,884 | -0.64(-5.79%) |
Jul 11, 2002 | 10.86 | 11.25 | 10.82 | 11.00 | 46,517 | +0.06(+0.58%) |
Jul 10, 2002 | 11.01 | 11.01 | 10.90 | 10.93 | 22,481 | -0.08(-0.71%) |
Jul 09, 2002 | 11.04 | 11.04 | 11.01 | 11.01 | 15,128 | -0.03(-0.26%) |
Jul 08, 2002 | 11.17 | 11.17 | 11.04 | 11.04 | 32,520 | -0.13(-1.20%) |
Jul 05, 2002 | 10.97 | 11.28 | 10.96 | 11.17 | 27,288 | +0.21(+1.93%) |
Jul 04, 2002 | 11.21 | 11.21 | 10.79 | 10.96 | 12,583 | +0.00(+0.00%) |
Jul 03, 2002 | 11.21 | 11.21 | 10.79 | 10.96 | 12,583 | -0.30(-2.64%) |
Jul 02, 2002 | 11.53 | 11.60 | 11.21 | 11.26 | 11,169 | -0.27(-2.33%) |