Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 10.13 | 10.19 | 9.851 | 9.957 | 353,069 | -0.17(-1.67%) |
Oct 30, 2002 | 9.983 | 10.15 | 9.895 | 10.13 | 447,767 | +0.11(+1.10%) |
Oct 29, 2002 | 9.779 | 10.09 | 9.774 | 10.02 | 520,384 | +0.07(+0.66%) |
Oct 28, 2002 | 10.50 | 10.54 | 9.823 | 9.950 | 607,798 | -0.46(-4.45%) |
Oct 25, 2002 | 10.00 | 10.43 | 9.875 | 10.41 | 384,028 | +0.35(+3.52%) |
Oct 24, 2002 | 10.38 | 10.43 | 10.01 | 10.06 | 585,262 | -0.25(-2.45%) |
Oct 23, 2002 | 10.36 | 10.36 | 10.16 | 10.31 | 530,856 | -0.05(-0.47%) |
Oct 22, 2002 | 10.54 | 10.59 | 10.21 | 10.36 | 586,172 | -0.36(-3.34%) |
Oct 21, 2002 | 10.51 | 10.76 | 10.35 | 10.72 | 113,819 | +0.21(+2.01%) |
Oct 18, 2002 | 10.29 | 10.54 | 10.04 | 10.51 | 679,505 | +0.21(+2.07%) |
Oct 17, 2002 | 10.26 | 10.43 | 10.22 | 10.29 | 616,221 | +0.47(+4.76%) |
Oct 16, 2002 | 10.22 | 10.22 | 9.796 | 9.827 | 764,187 | -0.39(-3.78%) |
Oct 15, 2002 | 9.664 | 10.32 | 9.664 | 10.21 | 1,521,317 | +0.73(+7.74%) |
Oct 14, 2002 | 9.267 | 9.664 | 8.918 | 9.480 | 1,245,190 | +0.18(+1.98%) |
Oct 11, 2002 | 8.731 | 9.590 | 8.731 | 9.295 | 2,201,050 | +0.56(+6.47%) |
Oct 10, 2002 | 8.566 | 8.740 | 8.292 | 8.731 | 7,284,476 | +0.72(+9.05%) |
Oct 09, 2002 | 8.149 | 8.215 | 7.841 | 8.006 | 674,724 | -0.23(-2.80%) |
Oct 08, 2002 | 8.094 | 8.237 | 7.797 | 8.237 | 902,819 | +0.12(+1.49%) |
Oct 07, 2002 | 8.377 | 8.428 | 7.973 | 8.116 | 551,116 | -0.26(-3.15%) |
Oct 04, 2002 | 8.606 | 8.621 | 8.138 | 8.379 | 473,946 | -0.19(-2.18%) |
Oct 03, 2002 | 8.610 | 8.665 | 8.432 | 8.566 | 467,799 | -0.06(-0.69%) |
Oct 02, 2002 | 8.940 | 8.942 | 8.496 | 8.625 | 566,595 | -0.31(-3.51%) |
Oct 01, 2002 | 8.731 | 8.973 | 8.555 | 8.940 | 523,799 | +0.26(+2.96%) |
Sep 30, 2002 | 8.533 | 8.874 | 8.215 | 8.683 | 546,791 | +0.09(+1.10%) |
Sep 27, 2002 | 8.909 | 8.970 | 8.533 | 8.588 | 451,637 | -0.32(-3.58%) |
Sep 26, 2002 | 8.621 | 8.946 | 8.573 | 8.907 | 399,052 | +0.34(+3.97%) |
Sep 25, 2002 | 8.621 | 8.773 | 8.456 | 8.566 | 227,639 | +0.10(+1.14%) |
Sep 24, 2002 | 8.483 | 8.588 | 8.379 | 8.470 | 473,263 | -0.11(-1.31%) |
Sep 23, 2002 | 8.762 | 8.786 | 8.489 | 8.582 | 662,887 | -0.18(-2.03%) |
Sep 20, 2002 | 8.634 | 8.801 | 8.621 | 8.759 | 589,359 | +0.13(+1.48%) |
Sep 19, 2002 | 8.973 | 8.975 | 8.610 | 8.632 | 666,301 | -0.45(-4.96%) |
Sep 18, 2002 | 8.896 | 9.137 | 8.676 | 9.082 | 418,402 | +0.15(+1.70%) |
Sep 17, 2002 | 9.456 | 9.458 | 8.898 | 8.931 | 742,788 | -0.52(-5.55%) |
Sep 16, 2002 | 9.379 | 9.533 | 9.181 | 9.456 | 751,211 | +0.12(+1.32%) |
Sep 13, 2002 | 9.269 | 9.355 | 9.005 | 9.333 | 375,833 | +0.02(+0.21%) |
Sep 12, 2002 | 9.609 | 9.609 | 9.249 | 9.313 | 392,223 | -0.30(-3.09%) |
Sep 11, 2002 | 9.511 | 9.713 | 9.511 | 9.609 | 719,797 | +0.23(+2.46%) |
Sep 10, 2002 | 9.370 | 9.434 | 9.113 | 9.379 | 491,019 | +0.09(+0.95%) |
Sep 09, 2002 | 8.808 | 9.291 | 8.808 | 9.291 | 471,442 | +0.49(+5.57%) |
Sep 06, 2002 | 8.764 | 9.005 | 8.676 | 8.801 | 478,954 | +0.18(+2.09%) |
Sep 05, 2002 | 8.303 | 8.729 | 8.281 | 8.621 | 641,944 | +0.32(+3.84%) |
Sep 04, 2002 | 8.122 | 8.303 | 7.920 | 8.303 | 759,634 | +0.19(+2.30%) |
Sep 03, 2002 | 8.237 | 8.248 | 8.039 | 8.116 | 432,743 | -0.27(-3.25%) |
Aug 30, 2002 | 8.456 | 8.654 | 8.388 | 8.388 | 191,900 | -0.11(-1.32%) |
Aug 29, 2002 | 8.347 | 8.566 | 8.237 | 8.500 | 508,319 | +0.00(+0.00%) |
Aug 28, 2002 | 8.841 | 8.841 | 8.483 | 8.500 | 418,174 | -0.29(-3.25%) |
Aug 27, 2002 | 8.779 | 8.830 | 8.597 | 8.786 | 486,466 | +0.12(+1.42%) |
Aug 26, 2002 | 8.575 | 8.691 | 8.502 | 8.663 | 337,817 | +0.09(+1.02%) |
Aug 23, 2002 | 8.614 | 8.683 | 8.456 | 8.575 | 435,702 | -0.05(-0.64%) |
Aug 22, 2002 | 8.522 | 8.632 | 8.353 | 8.630 | 257,233 | +0.11(+1.29%) |
Aug 21, 2002 | 8.314 | 8.542 | 8.314 | 8.520 | 400,873 | +0.26(+3.16%) |
Aug 20, 2002 | 8.432 | 8.555 | 8.248 | 8.259 | 459,149 | +0.13(+1.62%) |
Aug 16, 2002 | 8.309 | 8.336 | 8.096 | 8.127 | 531,766 | -0.18(-2.19%) |
Aug 15, 2002 | 7.688 | 8.417 | 7.688 | 8.309 | 1,009,355 | +0.66(+8.58%) |
Aug 14, 2002 | 7.600 | 7.688 | 7.402 | 7.652 | 953,128 | +0.10(+1.28%) |
Aug 13, 2002 | 7.666 | 7.775 | 7.525 | 7.556 | 625,554 | -0.13(-1.71%) |
Aug 12, 2002 | 7.666 | 7.775 | 7.547 | 7.688 | 274,533 | -0.03(-0.43%) |
Aug 07, 2002 | 7.490 | 7.721 | 7.270 | 7.721 | 915,112 | +0.43(+5.84%) |
Aug 06, 2002 | 7.248 | 7.402 | 7.200 | 7.294 | 746,203 | +0.16(+2.25%) |
Aug 05, 2002 | 7.437 | 7.525 | 7.106 | 7.134 | 534,270 | -0.25(-3.36%) |
Aug 02, 2002 | 7.782 | 7.782 | 7.303 | 7.382 | 493,978 | -0.34(-4.46%) |