Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 9.342 | 9.686 | 9.300 | 9.644 | 283,968 | +0.30(+3.23%) |
Oct 30, 2002 | 9.183 | 9.379 | 9.183 | 9.342 | 266,775 | +0.17(+1.85%) |
Oct 29, 2002 | 9.527 | 9.527 | 8.998 | 9.172 | 643,699 | -0.41(-4.25%) |
Oct 28, 2002 | 9.808 | 9.913 | 9.474 | 9.580 | 247,693 | -0.19(-1.90%) |
Oct 25, 2002 | 9.659 | 9.792 | 9.342 | 9.765 | 293,415 | +0.11(+1.10%) |
Oct 24, 2002 | 10.06 | 10.06 | 9.580 | 9.659 | 362,187 | -0.35(-3.49%) |
Oct 23, 2002 | 9.898 | 10.04 | 9.829 | 10.01 | 2,153,852 | +0.08(+0.85%) |
Oct 22, 2002 | 9.924 | 9.977 | 9.845 | 9.924 | 322,322 | +0.03(+0.27%) |
Oct 21, 2002 | 9.961 | 9.961 | 9.765 | 9.898 | 345,183 | -0.08(-0.80%) |
Oct 18, 2002 | 9.527 | 10.14 | 9.268 | 9.977 | 721,162 | +0.43(+4.49%) |
Oct 17, 2002 | 9.236 | 9.681 | 8.897 | 9.548 | 1,333,310 | +0.82(+9.33%) |
Oct 16, 2002 | 8.998 | 8.998 | 8.691 | 8.733 | 312,497 | -0.32(-3.51%) |
Oct 15, 2002 | 8.601 | 9.051 | 8.601 | 9.051 | 259,595 | +0.79(+9.55%) |
Oct 14, 2002 | 8.379 | 8.389 | 8.177 | 8.262 | 140,378 | -0.12(-1.39%) |
Oct 11, 2002 | 8.267 | 8.749 | 8.267 | 8.379 | 308,718 | +0.16(+2.00%) |
Oct 10, 2002 | 7.939 | 8.241 | 7.913 | 8.214 | 242,591 | +0.32(+4.02%) |
Oct 09, 2002 | 8.151 | 8.167 | 7.897 | 7.897 | 178,165 | -0.25(-3.05%) |
Oct 08, 2002 | 8.183 | 8.299 | 8.056 | 8.146 | 155,115 | +0.01(+0.06%) |
Oct 07, 2002 | 8.336 | 8.416 | 8.135 | 8.140 | 146,613 | -0.26(-3.09%) |
Oct 04, 2002 | 8.389 | 8.416 | 8.230 | 8.400 | 17,325,284 | +0.01(+0.13%) |
Oct 03, 2002 | 8.723 | 8.723 | 8.336 | 8.389 | 815,063 | -0.33(-3.82%) |
Oct 02, 2002 | 8.866 | 8.945 | 8.707 | 8.723 | 367,099 | -0.22(-2.49%) |
Oct 01, 2002 | 8.839 | 8.998 | 8.469 | 8.945 | 693,956 | +0.08(+0.90%) |
Sep 30, 2002 | 9.104 | 9.104 | 8.754 | 8.866 | 421,134 | -0.24(-2.62%) |
Sep 27, 2002 | 9.241 | 9.284 | 8.998 | 9.104 | 291,714 | -0.19(-1.99%) |
Sep 26, 2002 | 8.998 | 9.315 | 8.918 | 9.289 | 339,326 | +0.30(+3.30%) |
Sep 25, 2002 | 9.114 | 9.130 | 8.945 | 8.993 | 412,254 | -0.10(-1.05%) |
Sep 24, 2002 | 9.104 | 9.167 | 8.971 | 9.088 | 287,180 | -0.05(-0.52%) |
Sep 23, 2002 | 9.315 | 9.315 | 9.030 | 9.135 | 1,335,010 | -0.18(-1.93%) |
Sep 20, 2002 | 9.368 | 9.432 | 9.157 | 9.315 | 290,014 | -0.05(-0.56%) |
Sep 19, 2002 | 9.326 | 9.427 | 9.289 | 9.368 | 460,622 | +0.04(+0.45%) |
Sep 18, 2002 | 9.395 | 9.416 | 9.183 | 9.326 | 452,686 | -0.07(-0.73%) |
Sep 17, 2002 | 9.527 | 9.527 | 9.289 | 9.395 | 256,006 | -0.11(-1.11%) |
Sep 16, 2002 | 9.527 | 9.527 | 9.501 | 9.501 | 163,428 | -0.03(-0.28%) |
Sep 13, 2002 | 9.474 | 9.527 | 9.315 | 9.527 | 169,474 | +0.01(+0.06%) |
Sep 12, 2002 | 9.517 | 9.554 | 9.448 | 9.522 | 268,664 | +0.01(+0.06%) |
Sep 11, 2002 | 9.633 | 9.659 | 9.479 | 9.517 | 220,108 | -0.10(-1.05%) |
Sep 10, 2002 | 9.591 | 9.845 | 9.591 | 9.617 | 196,113 | +0.04(+0.39%) |
Sep 09, 2002 | 9.506 | 9.670 | 9.448 | 9.580 | 331,390 | +0.08(+0.84%) |
Sep 06, 2002 | 9.527 | 9.622 | 9.501 | 9.501 | 580,784 | +0.02(+0.22%) |
Sep 05, 2002 | 9.464 | 9.601 | 9.448 | 9.479 | 174,953 | +0.02(+0.17%) |
Sep 04, 2002 | 9.474 | 9.474 | 9.273 | 9.464 | 244,670 | -0.04(-0.39%) |
Sep 03, 2002 | 9.633 | 9.638 | 9.315 | 9.501 | 318,732 | -0.16(-1.70%) |
Aug 30, 2002 | 9.479 | 9.712 | 9.479 | 9.665 | 133,387 | +0.14(+1.50%) |
Aug 29, 2002 | 9.622 | 9.622 | 9.421 | 9.522 | 232,956 | -0.16(-1.69%) |
Aug 28, 2002 | 9.829 | 9.829 | 9.527 | 9.686 | 198,570 | -0.18(-1.82%) |
Aug 27, 2002 | 9.792 | 9.977 | 9.792 | 9.866 | 271,120 | +0.11(+1.08%) |
Aug 26, 2002 | 9.696 | 9.760 | 9.591 | 9.760 | 169,852 | +0.07(+0.77%) |
Aug 23, 2002 | 10.03 | 10.03 | 9.686 | 9.686 | 901,028 | -0.40(-3.94%) |
Aug 22, 2002 | 9.712 | 10.19 | 9.712 | 10.08 | 561,513 | +0.29(+2.97%) |
Aug 21, 2002 | 9.464 | 9.792 | 9.395 | 9.792 | 342,349 | +0.37(+3.93%) |
Aug 20, 2002 | 9.453 | 9.527 | 9.342 | 9.421 | 232,389 | +0.03(+0.28%) |
Aug 16, 2002 | 8.998 | 9.416 | 8.998 | 9.395 | 482,916 | +0.34(+3.80%) |
Aug 15, 2002 | 9.395 | 9.421 | 8.929 | 9.051 | 847,937 | -0.25(-2.67%) |
Aug 14, 2002 | 9.712 | 9.845 | 8.786 | 9.300 | 2,028,966 | -0.97(-9.43%) |
Aug 13, 2002 | 10.48 | 10.48 | 10.24 | 10.27 | 237,112 | -0.24(-2.32%) |
Aug 12, 2002 | 10.53 | 10.58 | 10.44 | 10.51 | 272,065 | +0.35(+3.44%) |
Aug 07, 2002 | 9.951 | 10.16 | 9.951 | 10.16 | 205,371 | +0.15(+1.48%) |
Aug 06, 2002 | 9.792 | 10.02 | 9.739 | 10.01 | 303,428 | +0.24(+2.44%) |
Aug 05, 2002 | 10.06 | 10.16 | 9.633 | 9.776 | 526,749 | -0.28(-2.79%) |
Aug 02, 2002 | 10.56 | 10.56 | 10.05 | 10.06 | 321,944 | -0.52(-4.95%) |