Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 8.949 | 9.232 | 8.949 | 9.153 | 436,931 | +0.20(+2.29%) |
Oct 30, 2002 | 9.193 | 9.239 | 8.797 | 8.949 | 529,049 | -0.25(-2.70%) |
Oct 29, 2002 | 8.956 | 9.197 | 8.793 | 9.197 | 478,258 | +0.24(+2.67%) |
Oct 28, 2002 | 9.478 | 9.522 | 8.937 | 8.958 | 508,859 | -0.46(-4.87%) |
Oct 25, 2002 | 9.217 | 9.480 | 8.995 | 9.417 | 741,047 | +0.17(+1.87%) |
Oct 24, 2002 | 9.766 | 9.766 | 9.217 | 9.244 | 416,425 | -0.40(-4.17%) |
Oct 23, 2002 | 9.222 | 9.680 | 9.168 | 9.646 | 559,019 | +0.40(+4.33%) |
Oct 22, 2002 | 9.851 | 9.851 | 9.185 | 9.246 | 762,500 | -0.64(-6.49%) |
Oct 21, 2002 | 9.351 | 9.887 | 9.193 | 9.887 | 579,840 | +0.50(+5.30%) |
Oct 18, 2002 | 9.480 | 9.480 | 9.100 | 9.390 | 508,228 | -0.15(-1.58%) |
Oct 17, 2002 | 9.193 | 9.561 | 9.183 | 9.541 | 1,153,056 | +0.83(+9.52%) |
Oct 16, 2002 | 9.071 | 9.095 | 8.680 | 8.712 | 384,247 | -0.42(-4.59%) |
Oct 15, 2002 | 8.620 | 9.132 | 8.620 | 9.132 | 603,816 | +0.67(+7.96%) |
Oct 14, 2002 | 8.507 | 8.571 | 8.354 | 8.459 | 476,049 | -0.05(-0.54%) |
Oct 11, 2002 | 8.310 | 8.744 | 8.261 | 8.505 | 881,433 | +0.43(+5.35%) |
Oct 10, 2002 | 7.352 | 8.190 | 7.339 | 8.073 | 1,627,844 | +0.76(+10.40%) |
Oct 09, 2002 | 7.937 | 7.937 | 7.254 | 7.313 | 604,447 | -0.69(-8.57%) |
Oct 08, 2002 | 7.581 | 8.095 | 7.498 | 7.998 | 823,702 | +0.48(+6.36%) |
Oct 07, 2002 | 7.944 | 8.015 | 7.473 | 7.520 | 570,376 | -0.50(-6.29%) |
Oct 04, 2002 | 8.437 | 8.437 | 7.864 | 8.025 | 746,410 | -0.39(-4.64%) |
Oct 03, 2002 | 8.659 | 8.802 | 8.376 | 8.415 | 634,733 | -0.23(-2.71%) |
Oct 02, 2002 | 8.849 | 9.022 | 8.641 | 8.649 | 589,935 | -0.20(-2.31%) |
Oct 01, 2002 | 8.607 | 8.863 | 8.198 | 8.854 | 757,137 | +0.25(+2.86%) |
Sep 30, 2002 | 8.712 | 8.778 | 8.388 | 8.607 | 531,257 | -0.17(-1.89%) |
Sep 27, 2002 | 9.071 | 9.132 | 8.759 | 8.773 | 28,960,490 | -0.32(-3.49%) |
Sep 26, 2002 | 8.754 | 9.171 | 8.710 | 9.090 | 420,526 | +0.37(+4.28%) |
Sep 25, 2002 | 8.717 | 8.951 | 8.412 | 8.717 | 835,374 | +0.06(+0.70%) |
Sep 24, 2002 | 8.795 | 8.949 | 8.624 | 8.656 | 713,286 | -0.20(-2.26%) |
Sep 23, 2002 | 8.912 | 9.205 | 8.841 | 8.856 | 498,448 | -0.23(-2.50%) |
Sep 20, 2002 | 8.873 | 9.156 | 8.851 | 9.083 | 933,171 | +0.25(+2.79%) |
Sep 19, 2002 | 9.456 | 9.456 | 8.824 | 8.837 | 1,116,461 | -0.72(-7.55%) |
Sep 18, 2002 | 9.717 | 9.753 | 9.451 | 9.558 | 453,651 | -0.16(-1.63%) |
Sep 17, 2002 | 10.05 | 10.16 | 9.717 | 9.717 | 1,230,347 | -0.35(-3.49%) |
Sep 16, 2002 | 10.09 | 10.23 | 10.05 | 10.07 | 330,931 | -0.03(-0.27%) |
Sep 13, 2002 | 9.753 | 10.18 | 9.753 | 10.09 | 535,674 | +0.32(+3.24%) |
Sep 12, 2002 | 10.11 | 10.13 | 9.778 | 9.778 | 441,347 | -0.44(-4.30%) |
Sep 11, 2002 | 10.17 | 10.45 | 10.16 | 10.22 | 372,259 | +0.03(+0.31%) |
Sep 10, 2002 | 10.17 | 10.19 | 10.02 | 10.18 | 423,050 | -0.02(-0.22%) |
Sep 09, 2002 | 9.851 | 10.37 | 9.826 | 10.21 | 594,352 | +0.33(+3.38%) |
Sep 06, 2002 | 9.875 | 9.961 | 9.790 | 9.873 | 2,744,621 | +0.02(+0.25%) |
Sep 05, 2002 | 10.02 | 10.22 | 9.817 | 9.848 | 1,192,806 | -0.17(-1.73%) |
Sep 04, 2002 | 9.339 | 10.08 | 9.295 | 10.02 | 912,665 | +0.79(+8.53%) |
Sep 03, 2002 | 9.705 | 9.705 | 9.234 | 9.234 | 747,672 | -0.57(-5.80%) |
Aug 30, 2002 | 9.768 | 10.12 | 9.744 | 9.802 | 414,217 | +0.04(+0.37%) |
Aug 29, 2002 | 9.992 | 9.992 | 9.685 | 9.766 | 663,756 | -0.32(-3.21%) |
Aug 28, 2002 | 10.16 | 10.21 | 9.978 | 10.09 | 374,467 | -0.13(-1.24%) |
Aug 27, 2002 | 10.77 | 10.85 | 10.22 | 10.22 | 483,936 | -0.52(-4.88%) |
Aug 26, 2002 | 10.50 | 10.80 | 10.22 | 10.74 | 766,601 | +0.24(+2.32%) |
Aug 23, 2002 | 10.71 | 10.86 | 10.43 | 10.50 | 598,138 | -0.39(-3.61%) |
Aug 22, 2002 | 10.46 | 10.91 | 10.36 | 10.89 | 556,811 | +0.39(+3.74%) |
Aug 21, 2002 | 10.59 | 10.80 | 10.25 | 10.50 | 538,513 | -0.10(-0.94%) |
Aug 20, 2002 | 10.73 | 10.77 | 10.45 | 10.60 | 1,451,179 | +0.02(+0.16%) |
Aug 16, 2002 | 10.33 | 10.70 | 10.24 | 10.58 | 516,115 | -0.12(-1.16%) |
Aug 15, 2002 | 10.18 | 10.72 | 10.11 | 10.70 | 548,293 | +0.59(+5.78%) |
Aug 14, 2002 | 10.05 | 10.24 | 9.800 | 10.12 | 523,055 | +0.07(+0.70%) |
Aug 13, 2002 | 10.12 | 10.27 | 9.863 | 10.05 | 401,598 | -0.08(-0.75%) |
Aug 12, 2002 | 10.27 | 10.27 | 9.917 | 10.12 | 337,556 | +0.39(+4.01%) |
Aug 07, 2002 | 9.997 | 10.02 | 9.449 | 9.734 | 467,532 | -0.11(-1.11%) |
Aug 06, 2002 | 9.412 | 9.931 | 9.412 | 9.844 | 639,780 | +0.48(+5.13%) |
Aug 05, 2002 | 9.295 | 9.539 | 9.190 | 9.363 | 753,666 | -0.00(-0.03%) |
Aug 02, 2002 | 10.03 | 10.04 | 9.351 | 9.366 | 830,642 | -0.69(-6.84%) |