Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 9.340 | 9.684 | 9.298 | 9.642 | 284,021 | +0.30(+3.23%) |
Oct 30, 2002 | 9.181 | 9.377 | 9.181 | 9.340 | 266,825 | +0.17(+1.85%) |
Oct 29, 2002 | 9.525 | 9.525 | 8.996 | 9.171 | 643,820 | -0.41(-4.25%) |
Oct 28, 2002 | 9.806 | 9.912 | 9.472 | 9.578 | 247,739 | -0.19(-1.90%) |
Oct 25, 2002 | 9.658 | 9.790 | 9.340 | 9.763 | 293,470 | +0.11(+1.10%) |
Oct 24, 2002 | 10.05 | 10.05 | 9.578 | 9.658 | 362,255 | -0.35(-3.49%) |
Oct 23, 2002 | 9.896 | 10.04 | 9.827 | 10.01 | 2,154,258 | +0.08(+0.85%) |
Oct 22, 2002 | 9.922 | 9.975 | 9.843 | 9.922 | 322,382 | +0.03(+0.27%) |
Oct 21, 2002 | 9.959 | 9.959 | 9.763 | 9.896 | 345,248 | -0.08(-0.80%) |
Oct 18, 2002 | 9.525 | 10.13 | 9.266 | 9.975 | 721,298 | +0.43(+4.49%) |
Oct 17, 2002 | 9.234 | 9.679 | 8.896 | 9.546 | 1,333,561 | +0.81(+9.33%) |
Oct 16, 2002 | 8.996 | 8.996 | 8.689 | 8.732 | 312,556 | -0.32(-3.51%) |
Oct 15, 2002 | 8.599 | 9.049 | 8.599 | 9.049 | 259,644 | +0.79(+9.55%) |
Oct 14, 2002 | 8.377 | 8.388 | 8.176 | 8.261 | 140,404 | -0.12(-1.39%) |
Oct 11, 2002 | 8.266 | 8.747 | 8.266 | 8.377 | 308,777 | +0.16(+2.00%) |
Oct 10, 2002 | 7.938 | 8.239 | 7.911 | 8.213 | 242,637 | +0.32(+4.02%) |
Oct 09, 2002 | 8.149 | 8.165 | 7.895 | 7.895 | 178,198 | -0.25(-3.05%) |
Oct 08, 2002 | 8.181 | 8.298 | 8.054 | 8.144 | 155,144 | +0.01(+0.06%) |
Oct 07, 2002 | 8.335 | 8.414 | 8.134 | 8.139 | 146,640 | -0.26(-3.09%) |
Oct 04, 2002 | 8.388 | 8.414 | 8.229 | 8.398 | 17,328,552 | +0.01(+0.13%) |
Oct 03, 2002 | 8.721 | 8.721 | 8.335 | 8.388 | 815,216 | -0.33(-3.82%) |
Oct 02, 2002 | 8.864 | 8.943 | 8.705 | 8.721 | 367,168 | -0.22(-2.49%) |
Oct 01, 2002 | 8.837 | 8.996 | 8.467 | 8.943 | 694,086 | +0.08(+0.90%) |
Sep 30, 2002 | 9.102 | 9.102 | 8.753 | 8.864 | 421,214 | -0.24(-2.62%) |
Sep 27, 2002 | 9.240 | 9.282 | 8.996 | 9.102 | 291,769 | -0.19(-1.99%) |
Sep 26, 2002 | 8.996 | 9.314 | 8.917 | 9.287 | 339,390 | +0.30(+3.30%) |
Sep 25, 2002 | 9.113 | 9.128 | 8.943 | 8.991 | 412,332 | -0.10(-1.05%) |
Sep 24, 2002 | 9.102 | 9.165 | 8.970 | 9.086 | 287,234 | -0.05(-0.52%) |
Sep 23, 2002 | 9.314 | 9.314 | 9.028 | 9.134 | 1,335,262 | -0.18(-1.93%) |
Sep 20, 2002 | 9.367 | 9.430 | 9.155 | 9.314 | 290,069 | -0.05(-0.56%) |
Sep 19, 2002 | 9.324 | 9.425 | 9.287 | 9.367 | 460,708 | +0.04(+0.45%) |
Sep 18, 2002 | 9.393 | 9.414 | 9.181 | 9.324 | 452,772 | -0.07(-0.73%) |
Sep 17, 2002 | 9.525 | 9.525 | 9.287 | 9.393 | 256,054 | -0.11(-1.11%) |
Sep 16, 2002 | 9.525 | 9.525 | 9.499 | 9.499 | 163,459 | -0.03(-0.28%) |
Sep 13, 2002 | 9.472 | 9.525 | 9.314 | 9.525 | 169,506 | +0.01(+0.06%) |
Sep 12, 2002 | 9.515 | 9.552 | 9.446 | 9.520 | 268,715 | +0.01(+0.06%) |
Sep 11, 2002 | 9.631 | 9.658 | 9.478 | 9.515 | 220,150 | -0.10(-1.05%) |
Sep 10, 2002 | 9.589 | 9.843 | 9.589 | 9.615 | 196,150 | +0.04(+0.39%) |
Sep 09, 2002 | 9.504 | 9.668 | 9.446 | 9.578 | 331,453 | +0.08(+0.84%) |
Sep 06, 2002 | 9.525 | 9.621 | 9.499 | 9.499 | 580,893 | +0.02(+0.22%) |
Sep 05, 2002 | 9.462 | 9.599 | 9.446 | 9.478 | 174,986 | +0.02(+0.17%) |
Sep 04, 2002 | 9.472 | 9.472 | 9.271 | 9.462 | 244,716 | -0.04(-0.39%) |
Sep 03, 2002 | 9.631 | 9.636 | 9.314 | 9.499 | 318,792 | -0.16(-1.70%) |
Aug 30, 2002 | 9.478 | 9.711 | 9.478 | 9.663 | 133,412 | +0.14(+1.50%) |
Aug 29, 2002 | 9.621 | 9.621 | 9.419 | 9.520 | 233,000 | -0.16(-1.69%) |
Aug 28, 2002 | 9.827 | 9.827 | 9.525 | 9.684 | 198,607 | -0.18(-1.82%) |
Aug 27, 2002 | 9.790 | 9.975 | 9.790 | 9.864 | 271,171 | +0.11(+1.08%) |
Aug 26, 2002 | 9.695 | 9.758 | 9.589 | 9.758 | 169,884 | +0.07(+0.76%) |
Aug 23, 2002 | 10.03 | 10.03 | 9.684 | 9.684 | 901,198 | -0.40(-3.94%) |
Aug 22, 2002 | 9.711 | 10.19 | 9.711 | 10.08 | 561,618 | +0.29(+2.97%) |
Aug 21, 2002 | 9.462 | 9.790 | 9.393 | 9.790 | 342,413 | +0.37(+3.93%) |
Aug 20, 2002 | 9.451 | 9.525 | 9.340 | 9.419 | 232,433 | +0.03(+0.28%) |
Aug 16, 2002 | 8.996 | 9.414 | 8.996 | 9.393 | 483,007 | +0.34(+3.80%) |
Aug 15, 2002 | 9.393 | 9.419 | 8.927 | 9.049 | 848,097 | -0.25(-2.68%) |
Aug 14, 2002 | 9.711 | 9.843 | 8.784 | 9.298 | 2,029,349 | -0.97(-9.43%) |
Aug 13, 2002 | 10.48 | 10.48 | 10.24 | 10.27 | 237,157 | -0.24(-2.32%) |
Aug 12, 2002 | 10.53 | 10.58 | 10.44 | 10.51 | 272,116 | +0.35(+3.44%) |
Aug 07, 2002 | 9.949 | 10.16 | 9.949 | 10.16 | 205,410 | +0.15(+1.48%) |
Aug 06, 2002 | 9.790 | 10.02 | 9.737 | 10.01 | 303,485 | +0.24(+2.44%) |
Aug 05, 2002 | 10.05 | 10.16 | 9.631 | 9.774 | 526,848 | -0.28(-2.79%) |
Aug 02, 2002 | 10.56 | 10.56 | 10.04 | 10.05 | 322,004 | -0.52(-4.95%) |