Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 9.666 | 9.793 | 9.648 | 9.666 | 172,448 | -0.03(-0.30%) |
Oct 30, 2002 | 9.630 | 9.728 | 9.558 | 9.695 | 134,188 | +0.06(+0.67%) |
Oct 29, 2002 | 9.342 | 9.630 | 9.284 | 9.630 | 64,598 | +0.29(+3.09%) |
Oct 28, 2002 | 9.353 | 9.439 | 9.252 | 9.342 | 57,113 | -0.04(-0.38%) |
Oct 25, 2002 | 9.262 | 9.378 | 9.161 | 9.378 | 29,942 | +0.14(+1.56%) |
Oct 24, 2002 | 9.161 | 9.288 | 9.107 | 9.234 | 859,471 | +0.11(+1.19%) |
Oct 23, 2002 | 9.089 | 9.143 | 8.945 | 9.125 | 71,807 | +0.04(+0.40%) |
Oct 22, 2002 | 9.179 | 9.179 | 9.053 | 9.089 | 29,111 | -0.03(-0.28%) |
Oct 21, 2002 | 9.017 | 9.161 | 8.999 | 9.115 | 33,269 | +0.06(+0.68%) |
Oct 18, 2002 | 9.053 | 9.161 | 8.945 | 9.053 | 37,151 | -0.07(-0.75%) |
Oct 17, 2002 | 9.017 | 9.122 | 8.927 | 9.122 | 43,528 | +0.16(+1.77%) |
Oct 16, 2002 | 8.945 | 9.014 | 8.855 | 8.963 | 45,191 | -0.02(-0.24%) |
Oct 15, 2002 | 8.837 | 9.035 | 8.837 | 8.985 | 53,231 | +0.08(+0.85%) |
Oct 14, 2002 | 9.064 | 9.064 | 8.851 | 8.909 | 44,359 | -0.16(-1.71%) |
Oct 11, 2002 | 9.216 | 9.234 | 9.064 | 9.064 | 63,212 | -0.08(-0.87%) |
Oct 10, 2002 | 8.765 | 9.179 | 8.693 | 9.143 | 61,826 | +0.34(+3.85%) |
Oct 09, 2002 | 9.053 | 9.053 | 8.656 | 8.804 | 151,377 | -0.32(-3.52%) |
Oct 08, 2002 | 9.089 | 9.270 | 9.017 | 9.125 | 106,463 | +0.10(+1.12%) |
Oct 07, 2002 | 9.306 | 9.342 | 9.017 | 9.024 | 47,132 | -0.24(-2.61%) |
Oct 04, 2002 | 9.378 | 9.450 | 9.262 | 9.266 | 62,380 | -0.08(-0.81%) |
Oct 03, 2002 | 9.450 | 9.594 | 9.262 | 9.342 | 86,778 | -0.13(-1.37%) |
Oct 02, 2002 | 9.648 | 9.739 | 9.468 | 9.472 | 49,627 | -0.19(-2.01%) |
Oct 01, 2002 | 9.486 | 9.739 | 9.381 | 9.666 | 56,004 | +0.21(+2.21%) |
Sep 30, 2002 | 9.345 | 9.666 | 9.190 | 9.457 | 88,442 | +0.11(+1.20%) |
Sep 27, 2002 | 9.739 | 9.739 | 9.342 | 9.345 | 46,577 | -0.39(-4.04%) |
Sep 26, 2002 | 9.378 | 9.739 | 9.306 | 9.739 | 7,430,267 | +0.41(+4.45%) |
Sep 25, 2002 | 9.234 | 9.648 | 9.161 | 9.324 | 86,501 | +0.18(+1.93%) |
Sep 24, 2002 | 9.161 | 9.378 | 9.053 | 9.147 | 81,233 | +0.02(+0.24%) |
Sep 23, 2002 | 9.234 | 9.306 | 9.035 | 9.125 | 62,103 | -0.07(-0.78%) |
Sep 20, 2002 | 9.089 | 9.270 | 9.035 | 9.198 | 554,497 | +0.14(+1.59%) |
Sep 19, 2002 | 9.378 | 9.378 | 9.017 | 9.053 | 91,769 | -0.43(-4.56%) |
Sep 18, 2002 | 9.432 | 9.558 | 9.306 | 9.486 | 52,400 | +0.11(+1.15%) |
Sep 17, 2002 | 9.486 | 9.504 | 9.324 | 9.378 | 43,528 | -0.11(-1.18%) |
Sep 16, 2002 | 9.468 | 9.630 | 9.360 | 9.490 | 30,220 | +0.05(+0.50%) |
Sep 13, 2002 | 9.324 | 9.605 | 9.280 | 9.443 | 41,587 | +0.13(+1.36%) |
Sep 12, 2002 | 9.587 | 9.587 | 9.270 | 9.317 | 72,361 | -0.27(-2.82%) |
Sep 11, 2002 | 9.594 | 9.782 | 9.587 | 9.587 | 305,805 | +0.03(+0.26%) |
Sep 10, 2002 | 9.702 | 9.793 | 9.558 | 9.562 | 137,515 | -0.10(-1.08%) |
Sep 09, 2002 | 9.270 | 9.937 | 9.107 | 9.666 | 180,211 | +0.43(+4.69%) |
Sep 06, 2002 | 8.566 | 9.342 | 8.530 | 9.234 | 110,067 | +0.76(+8.94%) |
Sep 05, 2002 | 8.729 | 8.747 | 8.476 | 8.476 | 52,677 | -0.22(-2.49%) |
Sep 04, 2002 | 8.332 | 8.693 | 8.332 | 8.693 | 332,698 | +0.40(+4.78%) |
Sep 03, 2002 | 8.693 | 8.693 | 8.296 | 8.296 | 74,857 | -0.36(-4.17%) |
Aug 30, 2002 | 8.855 | 9.082 | 8.656 | 8.656 | 45,746 | -0.18(-2.04%) |
Aug 29, 2002 | 8.963 | 9.017 | 8.837 | 8.837 | 37,428 | -0.11(-1.21%) |
Aug 28, 2002 | 8.945 | 9.071 | 8.927 | 8.945 | 59,053 | +0.02(+0.20%) |
Aug 27, 2002 | 9.161 | 9.363 | 8.927 | 8.927 | 104,800 | -0.20(-2.17%) |
Aug 26, 2002 | 8.656 | 9.198 | 8.656 | 9.125 | 69,589 | +0.47(+5.42%) |
Aug 23, 2002 | 9.198 | 9.248 | 8.656 | 8.656 | 69,866 | -0.49(-5.33%) |
Aug 22, 2002 | 8.999 | 9.295 | 8.909 | 9.143 | 102,859 | +0.16(+1.81%) |
Aug 21, 2002 | 8.675 | 9.017 | 8.656 | 8.981 | 77,629 | +0.31(+3.53%) |
Aug 20, 2002 | 9.017 | 9.021 | 8.656 | 8.675 | 103,136 | -0.35(-3.88%) |
Aug 16, 2002 | 8.548 | 9.234 | 8.548 | 9.024 | 64,321 | +0.42(+4.91%) |
Aug 15, 2002 | 8.711 | 8.765 | 8.422 | 8.602 | 108,958 | -0.20(-2.25%) |
Aug 14, 2002 | 8.819 | 9.017 | 8.656 | 8.801 | 62,658 | -0.02(-0.20%) |
Aug 13, 2002 | 9.017 | 9.194 | 8.819 | 8.819 | 44,082 | -0.20(-2.20%) |
Aug 12, 2002 | 8.945 | 9.161 | 8.927 | 9.017 | 59,608 | +0.13(+1.42%) |
Aug 07, 2002 | 8.494 | 9.151 | 8.494 | 8.891 | 174,389 | +0.36(+4.23%) |
Aug 06, 2002 | 7.917 | 8.602 | 7.917 | 8.530 | 96,482 | +0.61(+7.65%) |
Aug 05, 2002 | 7.899 | 8.043 | 7.737 | 7.924 | 105,631 | +0.06(+0.78%) |
Aug 02, 2002 | 7.989 | 7.989 | 7.755 | 7.863 | 55,449 | -0.09(-1.13%) |