Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 9.198 | 9.198 | 9.198 | 9.198 | 0 | +0.00(+0.00%) |
Oct 30, 2002 | 9.275 | 9.351 | 9.198 | 9.198 | 4,696 | -0.03(-0.33%) |
Oct 29, 2002 | 9.229 | 9.229 | 9.229 | 9.229 | 0 | +0.00(+0.00%) |
Oct 28, 2002 | 9.236 | 9.236 | 9.144 | 9.229 | 8,480 | -0.05(-0.50%) |
Oct 25, 2002 | 9.313 | 9.313 | 9.275 | 9.275 | 652 | +0.04(+0.41%) |
Oct 24, 2002 | 9.313 | 9.313 | 9.236 | 9.236 | 2,609 | -0.02(-0.17%) |
Oct 23, 2002 | 9.236 | 9.313 | 9.236 | 9.252 | 4,305 | +0.02(+0.17%) |
Oct 22, 2002 | 9.236 | 9.244 | 9.236 | 9.236 | 156,555 | -0.08(-0.82%) |
Oct 21, 2002 | 9.336 | 9.336 | 9.313 | 9.313 | 1,826 | +0.01(+0.08%) |
Oct 18, 2002 | 9.236 | 9.351 | 9.236 | 9.305 | 3,522 | +0.11(+1.17%) |
Oct 17, 2002 | 9.236 | 9.275 | 9.198 | 9.198 | 4,827 | +0.08(+0.84%) |
Oct 16, 2002 | 9.198 | 9.198 | 9.121 | 9.121 | 391 | -0.15(-1.65%) |
Oct 15, 2002 | 9.083 | 9.275 | 9.083 | 9.275 | 39,138 | +0.27(+2.98%) |
Oct 14, 2002 | 9.045 | 9.045 | 9.006 | 9.006 | 404,436 | +0.01(+0.09%) |
Oct 11, 2002 | 8.999 | 8.999 | 8.999 | 8.999 | 652 | +0.00(+0.00%) |
Oct 10, 2002 | 8.891 | 8.999 | 8.891 | 8.999 | 4,044 | -0.08(-0.93%) |
Oct 09, 2002 | 8.930 | 9.083 | 8.930 | 9.083 | 7,827 | +0.08(+0.85%) |
Oct 08, 2002 | 9.083 | 9.152 | 9.006 | 9.006 | 3,652 | -0.11(-1.26%) |
Oct 07, 2002 | 9.045 | 9.160 | 9.045 | 9.121 | 5,870 | +0.15(+1.71%) |
Oct 04, 2002 | 9.091 | 9.160 | 8.968 | 8.968 | 482,714 | -0.11(-1.27%) |
Oct 03, 2002 | 8.968 | 9.121 | 8.968 | 9.083 | 287,019 | +0.08(+0.85%) |
Oct 02, 2002 | 8.930 | 9.045 | 8.930 | 9.006 | 1,304 | +0.15(+1.73%) |
Oct 01, 2002 | 8.930 | 8.968 | 8.853 | 8.853 | 2,739 | -0.15(-1.70%) |
Sep 30, 2002 | 9.045 | 9.045 | 8.891 | 9.006 | 2,739 | -0.08(-0.84%) |
Sep 27, 2002 | 9.121 | 9.267 | 9.052 | 9.083 | 8,219 | -0.11(-1.25%) |
Sep 26, 2002 | 9.083 | 9.275 | 9.045 | 9.198 | 7,827 | -0.08(-0.83%) |
Sep 25, 2002 | 9.198 | 9.275 | 9.121 | 9.275 | 7,566 | +0.08(+0.83%) |
Sep 24, 2002 | 9.390 | 9.390 | 9.198 | 9.198 | 313,111 | -0.11(-1.23%) |
Sep 23, 2002 | 9.543 | 9.543 | 9.313 | 9.313 | 6,392 | -0.27(-2.80%) |
Sep 20, 2002 | 9.581 | 9.581 | 9.581 | 9.581 | 521 | -0.08(-0.79%) |
Sep 19, 2002 | 9.658 | 9.658 | 9.658 | 9.658 | 391 | +0.00(+0.00%) |
Sep 18, 2002 | 9.696 | 9.696 | 9.505 | 9.658 | 5,479 | -0.11(-1.18%) |
Sep 17, 2002 | 9.658 | 9.850 | 9.658 | 9.773 | 3,913 | +0.19(+2.00%) |
Sep 16, 2002 | 9.581 | 9.581 | 9.581 | 9.581 | 0 | +0.00(+0.00%) |
Sep 13, 2002 | 9.681 | 9.681 | 9.581 | 9.581 | 730,594 | -0.15(-1.57%) |
Sep 12, 2002 | 9.735 | 9.735 | 9.735 | 9.735 | 0 | +0.00(+0.00%) |
Sep 11, 2002 | 9.666 | 9.735 | 9.666 | 9.735 | 1,826 | +0.15(+1.52%) |
Sep 10, 2002 | 9.658 | 9.658 | 9.505 | 9.589 | 9,001 | -0.07(-0.71%) |
Sep 09, 2002 | 9.466 | 9.696 | 9.428 | 9.658 | 495,760 | +0.26(+2.77%) |
Sep 06, 2002 | 9.397 | 9.397 | 9.397 | 9.397 | 652 | -0.03(-0.33%) |
Sep 05, 2002 | 9.581 | 9.581 | 9.428 | 9.428 | 2,870 | -0.08(-0.89%) |
Sep 04, 2002 | 9.635 | 9.635 | 9.512 | 9.512 | 2,348 | -0.15(-1.51%) |
Sep 03, 2002 | 9.811 | 9.811 | 9.635 | 9.658 | 7,697 | -0.08(-0.79%) |
Aug 30, 2002 | 9.658 | 9.735 | 9.658 | 9.735 | 430,528 | +0.08(+0.79%) |
Aug 29, 2002 | 9.658 | 9.658 | 9.620 | 9.658 | 234,833 | +0.03(+0.32%) |
Aug 28, 2002 | 9.620 | 9.627 | 9.620 | 9.627 | 9,262 | -0.07(-0.71%) |
Aug 27, 2002 | 9.620 | 9.696 | 9.620 | 9.696 | 16,568 | +0.08(+0.80%) |
Aug 26, 2002 | 9.505 | 9.620 | 9.505 | 9.620 | 19,308 | +0.11(+1.21%) |
Aug 23, 2002 | 9.581 | 9.581 | 9.505 | 9.505 | 521 | -0.08(-0.80%) |
Aug 22, 2002 | 9.428 | 9.581 | 9.428 | 9.581 | 12,394 | +0.23(+2.46%) |
Aug 21, 2002 | 9.313 | 9.390 | 9.313 | 9.351 | 5,609 | -0.02(-0.25%) |
Aug 20, 2002 | 9.236 | 9.390 | 9.236 | 9.374 | 7,697 | +0.18(+1.92%) |
Aug 16, 2002 | 9.198 | 9.198 | 9.129 | 9.198 | 2,478 | +0.00(+0.00%) |
Aug 15, 2002 | 9.160 | 9.198 | 9.160 | 9.198 | 6,001 | +0.15(+1.69%) |
Aug 14, 2002 | 9.045 | 9.045 | 9.045 | 9.045 | 0 | +0.00(+0.00%) |
Aug 13, 2002 | 9.006 | 9.045 | 8.953 | 9.045 | 6,523 | -0.04(-0.42%) |
Aug 12, 2002 | 9.198 | 9.198 | 9.083 | 9.083 | 6,784 | +0.19(+2.16%) |
Aug 07, 2002 | 8.891 | 9.121 | 8.891 | 8.891 | 6,262 | +0.08(+0.87%) |
Aug 06, 2002 | 9.006 | 9.006 | 8.815 | 8.815 | 10,306 | -0.19(-2.13%) |
Aug 05, 2002 | 9.083 | 9.083 | 9.006 | 9.006 | 4,696 | -0.08(-0.84%) |
Aug 02, 2002 | 9.045 | 9.160 | 9.045 | 9.083 | 1,696 | +0.04(+0.42%) |