Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 9.611 | 9.698 | 9.512 | 9.584 | 757,853 | -0.02(-0.21%) |
Oct 30, 2002 | 9.670 | 9.709 | 9.499 | 9.604 | 72,089 | -0.13(-1.31%) |
Oct 29, 2002 | 9.731 | 9.773 | 9.457 | 9.731 | 254,595 | -0.01(-0.11%) |
Oct 28, 2002 | 10.05 | 10.05 | 9.742 | 9.742 | 2,612,564 | -0.16(-1.66%) |
Oct 25, 2002 | 9.657 | 9.926 | 9.646 | 9.907 | 138,704 | +0.16(+1.69%) |
Oct 24, 2002 | 9.983 | 10.01 | 9.687 | 9.742 | 140,985 | -0.14(-1.44%) |
Oct 23, 2002 | 9.655 | 9.885 | 9.655 | 9.885 | 5,018,898 | +0.15(+1.51%) |
Oct 22, 2002 | 9.771 | 9.880 | 9.633 | 9.738 | 1,352,821 | -0.02(-0.16%) |
Oct 21, 2002 | 9.558 | 9.806 | 9.448 | 9.753 | 1,059,900 | +0.21(+2.16%) |
Oct 18, 2002 | 9.413 | 9.598 | 9.337 | 9.547 | 331,247 | +0.11(+1.18%) |
Oct 17, 2002 | 9.556 | 9.556 | 9.435 | 9.435 | 219,919 | +0.16(+1.77%) |
Oct 16, 2002 | 9.446 | 9.466 | 9.260 | 9.271 | 1,305,826 | -0.26(-2.76%) |
Oct 15, 2002 | 9.446 | 9.534 | 9.392 | 9.534 | 254,138 | +0.43(+4.77%) |
Oct 14, 2002 | 8.942 | 9.150 | 8.942 | 9.100 | 122,734 | +0.07(+0.80%) |
Oct 11, 2002 | 8.855 | 9.126 | 8.855 | 9.028 | 72,089 | +0.38(+4.41%) |
Oct 10, 2002 | 8.394 | 8.668 | 8.175 | 8.646 | 468,126 | +0.23(+2.71%) |
Oct 09, 2002 | 8.482 | 8.592 | 8.383 | 8.418 | 97,184 | -0.27(-3.13%) |
Oct 08, 2002 | 8.602 | 8.789 | 8.405 | 8.690 | 431,625 | +0.24(+2.85%) |
Oct 07, 2002 | 8.833 | 8.833 | 8.438 | 8.449 | 96,727 | -0.39(-4.46%) |
Oct 04, 2002 | 8.986 | 8.986 | 8.657 | 8.844 | 101,746 | -0.12(-1.39%) |
Oct 03, 2002 | 8.931 | 9.139 | 8.909 | 8.969 | 110,415 | -0.06(-0.68%) |
Oct 02, 2002 | 9.129 | 9.326 | 8.997 | 9.030 | 205,774 | -0.15(-1.67%) |
Oct 01, 2002 | 9.030 | 9.205 | 8.822 | 9.183 | 2,465,191 | +0.19(+2.10%) |
Sep 30, 2002 | 9.041 | 9.139 | 8.855 | 8.995 | 722,265 | -0.35(-3.77%) |
Sep 27, 2002 | 9.556 | 9.622 | 9.348 | 9.348 | 17,794 | -0.29(-3.05%) |
Sep 26, 2002 | 9.446 | 9.641 | 9.446 | 9.641 | 503,714 | +0.28(+3.00%) |
Sep 25, 2002 | 9.249 | 9.424 | 9.118 | 9.361 | 381,436 | +0.22(+2.40%) |
Sep 24, 2002 | 9.150 | 9.271 | 9.118 | 9.142 | 4,562,635 | -0.22(-2.32%) |
Sep 23, 2002 | 9.424 | 9.424 | 9.238 | 9.359 | 232,238 | -0.22(-2.29%) |
Sep 20, 2002 | 9.578 | 9.602 | 9.464 | 9.578 | 25,094 | +0.08(+0.85%) |
Sep 19, 2002 | 9.622 | 9.742 | 9.468 | 9.497 | 854,125 | -0.26(-2.63%) |
Sep 18, 2002 | 9.644 | 9.843 | 9.578 | 9.753 | 7,218,545 | -0.02(-0.22%) |
Sep 17, 2002 | 10.13 | 10.13 | 9.775 | 9.775 | 90,340 | -0.16(-1.65%) |
Sep 16, 2002 | 9.972 | 9.994 | 9.865 | 9.939 | 227,675 | -0.03(-0.33%) |
Sep 13, 2002 | 9.731 | 9.972 | 9.718 | 9.972 | 2,866,703 | +0.12(+1.22%) |
Sep 12, 2002 | 10.02 | 10.02 | 9.830 | 9.852 | 28,744 | -0.25(-2.47%) |
Sep 11, 2002 | 10.24 | 10.24 | 10.08 | 10.10 | 38,326 | -0.00(-0.02%) |
Sep 10, 2002 | 9.994 | 10.10 | 9.939 | 10.10 | 1,407,116 | +0.13(+1.32%) |
Sep 09, 2002 | 9.841 | 10.01 | 9.720 | 9.972 | 10,348,512 | +0.07(+0.66%) |
Sep 06, 2002 | 9.687 | 9.907 | 9.687 | 9.907 | 114,978 | +0.39(+4.08%) |
Sep 05, 2002 | 9.468 | 9.644 | 9.424 | 9.519 | 173,836 | -0.23(-2.40%) |
Sep 04, 2002 | 9.523 | 9.753 | 9.453 | 9.753 | 71,633 | +0.22(+2.32%) |
Sep 03, 2002 | 9.676 | 9.709 | 9.510 | 9.532 | 104,484 | -0.33(-3.38%) |
Aug 30, 2002 | 9.786 | 9.994 | 9.786 | 9.865 | 68,895 | +0.00(+0.02%) |
Aug 29, 2002 | 9.644 | 9.950 | 9.633 | 9.863 | 67,070 | +0.03(+0.29%) |
Aug 28, 2002 | 9.863 | 9.893 | 9.729 | 9.834 | 224,481 | -0.08(-0.77%) |
Aug 27, 2002 | 10.19 | 10.19 | 9.911 | 9.911 | 101,290 | -0.23(-2.31%) |
Aug 26, 2002 | 10.08 | 10.18 | 9.918 | 10.15 | 48,820 | +0.12(+1.18%) |
Aug 23, 2002 | 10.24 | 10.25 | 10.03 | 10.03 | 159,692 | -0.36(-3.48%) |
Aug 22, 2002 | 10.15 | 10.39 | 10.15 | 10.39 | 134,141 | +0.14(+1.35%) |
Aug 21, 2002 | 10.24 | 10.28 | 9.994 | 10.25 | 377,329 | +0.23(+2.34%) |
Aug 20, 2002 | 10.11 | 10.11 | 9.957 | 10.02 | 373,679 | +0.25(+2.56%) |
Aug 16, 2002 | 9.709 | 9.907 | 9.687 | 9.766 | 128,666 | -0.06(-0.65%) |
Aug 15, 2002 | 9.622 | 9.830 | 9.552 | 9.830 | 876,025 | +0.35(+3.68%) |
Aug 14, 2002 | 9.085 | 9.481 | 9.021 | 9.481 | 126,841 | +0.49(+5.44%) |
Aug 13, 2002 | 9.096 | 9.304 | 8.993 | 8.993 | 207,143 | -0.17(-1.84%) |
Aug 12, 2002 | 9.096 | 9.183 | 9.074 | 9.161 | 69,808 | +0.05(+0.60%) |
Aug 07, 2002 | 9.161 | 9.161 | 8.931 | 9.107 | 41,519 | +0.16(+1.84%) |
Aug 06, 2002 | 8.909 | 9.115 | 8.909 | 8.942 | 1,045,299 | +0.27(+3.16%) |
Aug 05, 2002 | 8.942 | 8.942 | 8.646 | 8.668 | 1,079,519 | -0.32(-3.54%) |
Aug 02, 2002 | 9.315 | 9.315 | 8.833 | 8.986 | 1,549,470 | -0.35(-3.76%) |