Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 10.26 | 10.43 | 10.14 | 10.28 | 288,858 | +0.02(+0.21%) |
Oct 30, 2002 | 9.993 | 10.26 | 9.975 | 10.26 | 374,120 | +0.15(+1.52%) |
Oct 29, 2002 | 10.06 | 10.18 | 9.858 | 10.11 | 270,180 | -0.06(-0.56%) |
Oct 28, 2002 | 10.22 | 10.26 | 10.07 | 10.16 | 388,405 | +0.06(+0.63%) |
Oct 25, 2002 | 9.995 | 10.34 | 9.834 | 10.10 | 665,593 | +0.03(+0.30%) |
Oct 24, 2002 | 10.12 | 10.25 | 9.980 | 10.07 | 476,789 | -0.09(-0.85%) |
Oct 23, 2002 | 9.797 | 10.38 | 9.689 | 10.16 | 581,284 | +0.23(+2.29%) |
Oct 22, 2002 | 9.754 | 9.971 | 9.721 | 9.928 | 535,251 | -0.04(-0.44%) |
Oct 21, 2002 | 8.939 | 10.07 | 8.939 | 9.971 | 1,025,850 | +0.91(+10.02%) |
Oct 18, 2002 | 8.983 | 9.211 | 8.883 | 9.063 | 506,365 | +0.08(+0.84%) |
Oct 17, 2002 | 8.557 | 9.193 | 8.537 | 8.987 | 1,671,881 | +1.55(+20.79%) |
Oct 16, 2002 | 7.896 | 7.896 | 7.351 | 7.440 | 303,759 | -0.49(-6.16%) |
Oct 15, 2002 | 7.540 | 8.120 | 7.540 | 7.929 | 436,456 | +0.42(+5.64%) |
Oct 14, 2002 | 7.117 | 7.549 | 7.062 | 7.505 | 421,779 | +0.44(+6.21%) |
Oct 11, 2002 | 6.734 | 7.091 | 6.632 | 7.067 | 412,227 | +0.49(+7.47%) |
Oct 10, 2002 | 6.361 | 6.782 | 6.187 | 6.575 | 382,766 | +0.15(+2.36%) |
Oct 09, 2002 | 6.537 | 6.701 | 6.354 | 6.424 | 354,086 | -0.25(-3.68%) |
Oct 08, 2002 | 6.354 | 6.747 | 6.263 | 6.669 | 899,029 | +0.54(+8.79%) |
Oct 07, 2002 | 7.062 | 7.093 | 5.946 | 6.130 | 1,285,478 | -0.98(-13.78%) |
Oct 04, 2002 | 7.290 | 7.340 | 7.049 | 7.110 | 569,189 | -0.15(-2.01%) |
Oct 03, 2002 | 7.180 | 7.514 | 7.006 | 7.256 | 367,115 | -0.03(-0.36%) |
Oct 02, 2002 | 7.603 | 7.603 | 7.238 | 7.282 | 554,806 | -0.22(-2.98%) |
Oct 01, 2002 | 7.818 | 7.820 | 7.195 | 7.505 | 629,389 | -0.08(-0.99%) |
Sep 30, 2002 | 8.181 | 8.181 | 7.555 | 7.581 | 1,404,853 | -0.60(-7.31%) |
Sep 27, 2002 | 8.581 | 8.581 | 7.929 | 8.179 | 456,304 | -0.51(-5.83%) |
Sep 26, 2002 | 8.819 | 8.831 | 8.505 | 8.685 | 504,179 | -0.12(-1.31%) |
Sep 25, 2002 | 8.511 | 8.820 | 8.507 | 8.800 | 514,076 | +0.30(+3.47%) |
Sep 24, 2002 | 8.255 | 8.537 | 8.214 | 8.505 | 217,311 | +0.22(+2.65%) |
Sep 23, 2002 | 8.335 | 8.346 | 8.240 | 8.285 | 371,843 | -0.07(-0.81%) |
Sep 20, 2002 | 8.257 | 8.472 | 8.127 | 8.353 | 198,345 | +0.27(+3.39%) |
Sep 19, 2002 | 8.079 | 8.190 | 8.016 | 8.079 | 203,983 | -0.04(-0.53%) |
Sep 18, 2002 | 8.257 | 8.257 | 7.983 | 8.122 | 149,090 | -0.15(-1.86%) |
Sep 17, 2002 | 8.472 | 8.548 | 8.255 | 8.277 | 391,397 | -0.20(-2.37%) |
Sep 16, 2002 | 8.127 | 8.602 | 7.929 | 8.477 | 425,128 | +0.30(+3.70%) |
Sep 13, 2002 | 7.975 | 8.190 | 7.901 | 8.175 | 372,639 | +0.20(+2.53%) |
Sep 12, 2002 | 8.290 | 8.364 | 7.914 | 7.973 | 481,968 | -0.39(-4.70%) |
Sep 11, 2002 | 8.320 | 8.579 | 8.320 | 8.366 | 60,878 | -0.06(-0.72%) |
Sep 10, 2002 | 8.270 | 8.463 | 8.266 | 8.427 | 174,811 | +0.08(+0.91%) |
Sep 09, 2002 | 8.287 | 8.424 | 8.017 | 8.350 | 212,766 | +0.07(+0.79%) |
Sep 06, 2002 | 7.734 | 8.320 | 7.734 | 8.285 | 278,298 | +0.44(+5.65%) |
Sep 05, 2002 | 7.968 | 8.007 | 7.842 | 7.843 | 165,834 | -0.28(-3.39%) |
Sep 04, 2002 | 7.866 | 8.144 | 7.749 | 8.118 | 448,804 | +0.25(+3.18%) |
Sep 03, 2002 | 8.185 | 8.287 | 7.788 | 7.868 | 485,593 | -0.38(-4.56%) |
Aug 30, 2002 | 8.472 | 8.516 | 8.222 | 8.244 | 506,092 | -0.26(-3.04%) |
Aug 29, 2002 | 8.820 | 8.863 | 8.427 | 8.503 | 458,218 | -0.33(-3.74%) |
Aug 28, 2002 | 8.920 | 9.013 | 8.809 | 8.833 | 334,673 | -0.10(-1.17%) |
Aug 27, 2002 | 9.124 | 9.143 | 8.776 | 8.937 | 338,632 | -0.11(-1.22%) |
Aug 26, 2002 | 8.744 | 9.135 | 8.602 | 9.048 | 522,477 | +0.27(+3.04%) |
Aug 23, 2002 | 8.700 | 8.798 | 8.650 | 8.781 | 209,779 | +0.00(+0.00%) |
Aug 22, 2002 | 8.563 | 8.837 | 8.529 | 8.781 | 328,701 | +0.17(+1.99%) |
Aug 21, 2002 | 8.346 | 8.689 | 8.294 | 8.609 | 278,584 | +0.28(+3.42%) |
Aug 20, 2002 | 8.409 | 8.472 | 8.205 | 8.324 | 17,734,308 | -0.14(-1.62%) |
Aug 16, 2002 | 8.307 | 8.526 | 8.255 | 8.461 | 242,057 | +0.19(+2.34%) |
Aug 15, 2002 | 8.357 | 8.435 | 8.168 | 8.268 | 242,385 | -0.04(-0.50%) |
Aug 14, 2002 | 8.624 | 8.624 | 7.986 | 8.309 | 480,587 | -0.27(-3.16%) |
Aug 13, 2002 | 8.429 | 8.755 | 8.421 | 8.581 | 263,022 | -0.10(-1.20%) |
Aug 12, 2002 | 8.728 | 8.800 | 8.355 | 8.685 | 231,758 | -0.17(-1.96%) |
Aug 07, 2002 | 8.798 | 8.926 | 8.490 | 8.859 | 296,799 | +0.11(+1.24%) |
Aug 06, 2002 | 8.548 | 8.998 | 8.277 | 8.750 | 403,826 | +0.28(+3.26%) |
Aug 05, 2002 | 8.431 | 8.665 | 7.959 | 8.474 | 427,073 | +0.01(+0.15%) |
Aug 02, 2002 | 8.735 | 8.854 | 8.266 | 8.461 | 337,281 | -0.27(-3.04%) |