Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 9.507 | 9.852 | 9.507 | 9.775 | 61,823 | +0.27(+2.82%) |
Oct 30, 2002 | 9.967 | 9.967 | 9.254 | 9.507 | 19,694 | -0.56(-5.55%) |
Oct 29, 2002 | 10.27 | 10.27 | 10.01 | 10.07 | 37,042 | -0.10(-1.00%) |
Oct 28, 2002 | 10.38 | 10.41 | 10.09 | 10.17 | 64,302 | -0.22(-2.14%) |
Oct 25, 2002 | 10.20 | 10.39 | 10.01 | 10.39 | 34,042 | +0.12(+1.12%) |
Oct 24, 2002 | 9.975 | 10.27 | 9.890 | 10.27 | 19,008 | +0.19(+1.90%) |
Oct 23, 2002 | 9.737 | 9.967 | 9.737 | 10.08 | 58,693 | +0.11(+1.08%) |
Oct 22, 2002 | 9.768 | 10.04 | 9.745 | 9.975 | 15,521 | -0.08(-0.76%) |
Oct 21, 2002 | 10.07 | 10.21 | 9.967 | 10.05 | 14,608 | -0.10(-0.95%) |
Oct 18, 2002 | 9.683 | 10.27 | 9.683 | 10.15 | 17,868 | +0.11(+1.11%) |
Oct 17, 2002 | 9.515 | 10.04 | 9.438 | 10.04 | 22,825 | +0.64(+6.77%) |
Oct 16, 2002 | 9.354 | 9.936 | 9.200 | 9.400 | 26,216 | -0.24(-2.45%) |
Oct 15, 2002 | 9.009 | 9.706 | 9.009 | 9.636 | 30,285 | +0.68(+7.60%) |
Oct 14, 2002 | 7.667 | 8.955 | 7.667 | 8.955 | 50,346 | +1.29(+16.80%) |
Oct 11, 2002 | 7.475 | 7.728 | 7.475 | 7.667 | 14,738 | +0.12(+1.52%) |
Oct 10, 2002 | 7.851 | 7.859 | 7.115 | 7.552 | 28,303 | -0.04(-0.51%) |
Oct 09, 2002 | 7.590 | 7.705 | 7.514 | 7.590 | 23,607 | +0.04(+0.52%) |
Oct 08, 2002 | 7.859 | 7.859 | 7.514 | 7.551 | 24,390 | -0.00(-0.01%) |
Oct 07, 2002 | 8.625 | 8.625 | 7.552 | 7.552 | 25,564 | -0.62(-7.62%) |
Oct 04, 2002 | 8.779 | 9.024 | 8.104 | 8.174 | 19,694 | -0.52(-5.96%) |
Oct 03, 2002 | 9.277 | 9.277 | 8.434 | 8.693 | 18,651 | -0.37(-4.08%) |
Oct 02, 2002 | 9.315 | 9.354 | 8.963 | 9.062 | 28,955 | -0.14(-1.50%) |
Oct 01, 2002 | 9.630 | 9.630 | 8.602 | 9.200 | 45,259 | -0.42(-4.38%) |
Sep 30, 2002 | 9.768 | 9.782 | 9.545 | 9.622 | 19,138 | -0.31(-3.09%) |
Sep 27, 2002 | 9.959 | 9.967 | 9.699 | 9.929 | 13,564 | -0.04(-0.38%) |
Sep 26, 2002 | 9.775 | 10.04 | 9.775 | 9.967 | 28,433 | +0.08(+0.85%) |
Sep 25, 2002 | 9.867 | 10.15 | 9.814 | 9.883 | 10,303 | -0.01(-0.08%) |
Sep 24, 2002 | 10.56 | 10.60 | 9.890 | 9.890 | 62,997 | -0.71(-6.72%) |
Sep 23, 2002 | 10.43 | 10.60 | 10.39 | 10.60 | 19,564 | +0.16(+1.54%) |
Sep 20, 2002 | 10.73 | 10.74 | 10.44 | 10.44 | 25,042 | +0.25(+2.41%) |
Sep 19, 2002 | 10.37 | 10.67 | 10.20 | 10.20 | 16,825 | -0.12(-1.12%) |
Sep 18, 2002 | 10.43 | 10.67 | 10.31 | 10.31 | 8,738 | -0.15(-1.39%) |
Sep 17, 2002 | 10.60 | 10.77 | 10.46 | 10.46 | 27,520 | +0.18(+1.79%) |
Sep 16, 2002 | 10.46 | 10.47 | 10.27 | 10.27 | 5,085 | -0.08(-0.74%) |
Sep 13, 2002 | 10.27 | 10.52 | 10.27 | 10.35 | 4,186,814 | +0.04(+0.37%) |
Sep 12, 2002 | 10.35 | 10.46 | 10.31 | 10.31 | 42,911 | -0.04(-0.37%) |
Sep 11, 2002 | 10.58 | 10.59 | 10.12 | 10.35 | 25,173 | -0.18(-1.75%) |
Sep 10, 2002 | 10.35 | 10.56 | 10.29 | 10.53 | 152,733 | +0.15(+1.40%) |
Sep 09, 2002 | 10.35 | 10.39 | 10.08 | 10.39 | 24,260 | +0.40(+3.99%) |
Sep 06, 2002 | 10.68 | 10.68 | 9.814 | 9.990 | 21,390 | -0.31(-3.05%) |
Sep 05, 2002 | 10.37 | 10.61 | 10.30 | 10.30 | 33,520 | -0.51(-4.68%) |
Sep 04, 2002 | 10.81 | 10.81 | 10.70 | 10.81 | 19,694 | +0.12(+1.15%) |
Sep 03, 2002 | 10.70 | 10.92 | 10.63 | 10.69 | 50,215 | +0.28(+2.65%) |
Aug 30, 2002 | 10.12 | 10.87 | 10.12 | 10.41 | 31,433 | +0.44(+4.46%) |
Aug 29, 2002 | 9.959 | 10.23 | 9.883 | 9.967 | 21,521 | +0.18(+1.80%) |
Aug 28, 2002 | 9.622 | 10.13 | 9.622 | 9.791 | 4,434 | -0.14(-1.39%) |
Aug 27, 2002 | 10.30 | 10.30 | 9.929 | 9.929 | 25,825 | -0.12(-1.22%) |
Aug 26, 2002 | 9.009 | 10.24 | 8.679 | 10.05 | 10,956 | +1.54(+18.11%) |
Aug 23, 2002 | 8.434 | 9.009 | 8.403 | 8.510 | 6,260 | +0.00(+0.00%) |
Aug 22, 2002 | 8.059 | 8.587 | 8.059 | 8.510 | 29,998 | +0.12(+1.37%) |
Aug 21, 2002 | 8.058 | 8.395 | 8.058 | 8.395 | 13,303 | +0.31(+3.79%) |
Aug 20, 2002 | 8.418 | 8.418 | 8.089 | 8.089 | 22,434 | -0.23(-2.77%) |
Aug 16, 2002 | 8.434 | 8.549 | 8.242 | 8.319 | 31,694 | -0.08(-0.99%) |
Aug 15, 2002 | 8.414 | 8.579 | 8.219 | 8.402 | 19,434 | -0.27(-3.10%) |
Aug 14, 2002 | 8.434 | 8.702 | 8.357 | 8.671 | 10,202 | +0.24(+2.82%) |
Aug 13, 2002 | 8.402 | 8.671 | 8.242 | 8.434 | 5,738 | +0.19(+2.33%) |
Aug 12, 2002 | 8.556 | 8.970 | 8.242 | 8.242 | 16,434 | +0.25(+3.07%) |
Aug 07, 2002 | 8.127 | 8.127 | 7.820 | 7.997 | 16,173 | +0.25(+3.26%) |
Aug 06, 2002 | 8.051 | 8.265 | 7.744 | 7.744 | 9,651 | -0.29(-3.62%) |
Aug 05, 2002 | 8.089 | 8.250 | 7.974 | 8.035 | 6,521 | +0.02(+0.19%) |
Aug 02, 2002 | 8.556 | 8.932 | 7.552 | 8.020 | 35,346 | -0.03(-0.38%) |