Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 9.794 | 9.794 | 9.650 | 9.749 | 22,328 | +0.08(+0.78%) |
Oct 30, 2002 | 9.476 | 9.756 | 9.476 | 9.673 | 229,229 | +0.10(+1.03%) |
Oct 29, 2002 | 9.544 | 9.612 | 9.393 | 9.575 | 357,386 | +0.00(+0.00%) |
Oct 28, 2002 | 9.885 | 9.885 | 9.575 | 9.575 | 52,451 | -0.19(-1.94%) |
Oct 25, 2002 | 9.824 | 9.824 | 9.688 | 9.764 | 58,397 | +0.04(+0.39%) |
Oct 24, 2002 | 10.06 | 10.06 | 9.726 | 9.726 | 124,193 | -0.13(-1.31%) |
Oct 23, 2002 | 9.764 | 9.991 | 9.764 | 9.855 | 100,543 | +0.09(+0.93%) |
Oct 22, 2002 | 10.02 | 10.03 | 9.764 | 9.764 | 6,619,246 | -0.26(-2.57%) |
Oct 21, 2002 | 9.809 | 10.14 | 9.809 | 10.02 | 116,530 | +0.21(+2.16%) |
Oct 18, 2002 | 9.953 | 9.983 | 9.764 | 9.809 | 139,651 | -0.07(-0.69%) |
Oct 17, 2002 | 10.14 | 10.14 | 9.847 | 9.877 | 92,484 | +0.03(+0.31%) |
Oct 16, 2002 | 9.991 | 9.991 | 9.764 | 9.847 | 152,467 | -0.14(-1.44%) |
Oct 15, 2002 | 10.09 | 10.09 | 9.839 | 9.991 | 107,017 | +0.45(+4.76%) |
Oct 14, 2002 | 9.469 | 9.650 | 9.469 | 9.537 | 75,969 | -0.11(-1.18%) |
Oct 11, 2002 | 9.726 | 9.726 | 9.469 | 9.650 | 590,183 | +0.24(+2.57%) |
Oct 10, 2002 | 9.453 | 9.559 | 9.310 | 9.408 | 211,393 | +0.10(+1.06%) |
Oct 09, 2002 | 9.317 | 9.537 | 9.310 | 9.310 | 93,673 | -0.34(-3.53%) |
Oct 08, 2002 | 9.612 | 9.794 | 9.348 | 9.650 | 298,857 | +0.05(+0.55%) |
Oct 07, 2002 | 9.499 | 9.635 | 9.499 | 9.597 | 52,848 | +0.05(+0.56%) |
Oct 04, 2002 | 9.658 | 9.734 | 9.469 | 9.544 | 131,856 | -0.11(-1.10%) |
Oct 03, 2002 | 9.643 | 9.802 | 9.612 | 9.650 | 118,380 | +0.03(+0.31%) |
Oct 02, 2002 | 9.612 | 9.991 | 9.612 | 9.620 | 3,342,653 | -0.12(-1.24%) |
Oct 01, 2002 | 9.325 | 9.764 | 9.302 | 9.741 | 122,079 | +0.44(+4.72%) |
Sep 30, 2002 | 9.226 | 9.378 | 9.083 | 9.302 | 20,082 | +0.02(+0.24%) |
Sep 27, 2002 | 9.612 | 9.612 | 9.279 | 9.279 | 6,341 | -0.33(-3.46%) |
Sep 26, 2002 | 9.453 | 9.612 | 9.363 | 9.612 | 192,367 | +0.25(+2.67%) |
Sep 25, 2002 | 9.416 | 9.416 | 9.120 | 9.363 | 229,757 | +0.20(+2.15%) |
Sep 24, 2002 | 9.090 | 9.211 | 9.090 | 9.166 | 83,236 | -0.22(-2.34%) |
Sep 23, 2002 | 9.370 | 9.385 | 9.007 | 9.385 | 33,558 | +0.04(+0.40%) |
Sep 20, 2002 | 9.234 | 9.453 | 9.196 | 9.348 | 128,157 | +0.11(+1.23%) |
Sep 19, 2002 | 9.764 | 9.764 | 9.158 | 9.234 | 227,776 | -0.54(-5.50%) |
Sep 18, 2002 | 9.839 | 9.855 | 9.688 | 9.771 | 60,907 | -0.18(-1.83%) |
Sep 17, 2002 | 10.39 | 10.39 | 9.953 | 9.953 | 68,702 | -0.21(-2.08%) |
Sep 16, 2002 | 10.38 | 10.38 | 10.16 | 10.16 | 12,683 | -0.13(-1.25%) |
Sep 13, 2002 | 10.23 | 10.29 | 10.23 | 10.29 | 25,763 | -0.07(-0.66%) |
Sep 12, 2002 | 10.47 | 10.47 | 10.26 | 10.36 | 5,284 | -0.04(-0.36%) |
Sep 11, 2002 | 10.47 | 10.47 | 10.34 | 10.40 | 7,002 | +0.07(+0.66%) |
Sep 10, 2002 | 10.25 | 10.45 | 10.24 | 10.33 | 135,027 | +0.10(+0.96%) |
Sep 09, 2002 | 9.961 | 10.23 | 9.855 | 10.23 | 20,082 | +0.11(+1.05%) |
Sep 06, 2002 | 10.07 | 10.13 | 9.968 | 10.13 | 16,515 | +0.14(+1.44%) |
Sep 05, 2002 | 10.10 | 10.13 | 9.877 | 9.983 | 304,009 | -0.14(-1.42%) |
Sep 04, 2002 | 10.04 | 10.13 | 9.961 | 10.13 | 168,982 | +0.10(+0.98%) |
Sep 03, 2002 | 10.33 | 10.33 | 10.03 | 10.03 | 27,348 | -0.27(-2.65%) |
Aug 30, 2002 | 10.33 | 10.48 | 10.30 | 10.30 | 20,610 | +0.04(+0.37%) |
Aug 29, 2002 | 10.06 | 10.40 | 9.877 | 10.26 | 102,657 | +0.02(+0.15%) |
Aug 28, 2002 | 10.07 | 10.25 | 10.07 | 10.25 | 5,945 | -0.08(-0.81%) |
Aug 27, 2002 | 10.63 | 10.63 | 10.22 | 10.33 | 8,323 | -0.20(-1.87%) |
Aug 26, 2002 | 10.23 | 10.56 | 10.21 | 10.53 | 255,389 | +0.21(+2.06%) |
Aug 23, 2002 | 10.31 | 10.48 | 10.31 | 10.32 | 8,059 | -0.10(-0.94%) |
Aug 22, 2002 | 10.58 | 10.59 | 10.41 | 10.41 | 120,626 | -0.12(-1.15%) |
Aug 21, 2002 | 10.78 | 10.78 | 10.54 | 10.54 | 110,717 | +0.08(+0.72%) |
Aug 20, 2002 | 10.49 | 10.52 | 10.44 | 10.46 | 6,870 | -0.03(-0.29%) |
Aug 16, 2002 | 10.14 | 10.59 | 10.14 | 10.49 | 17,175 | +0.39(+3.82%) |
Aug 15, 2002 | 10.07 | 10.29 | 10.07 | 10.10 | 83,103 | +0.03(+0.30%) |
Aug 14, 2002 | 9.877 | 10.22 | 9.650 | 10.07 | 115,077 | +0.20(+1.99%) |
Aug 13, 2002 | 9.908 | 10.03 | 9.839 | 9.877 | 13,212 | -0.01(-0.08%) |
Aug 12, 2002 | 9.900 | 10.03 | 9.771 | 9.885 | 26,820 | -0.05(-0.53%) |
Aug 07, 2002 | 9.802 | 9.953 | 9.650 | 9.938 | 265,562 | +0.25(+2.58%) |
Aug 06, 2002 | 9.537 | 9.688 | 9.400 | 9.688 | 253,143 | +0.52(+5.70%) |
Aug 05, 2002 | 9.348 | 9.423 | 9.158 | 9.166 | 97,240 | -0.22(-2.34%) |
Aug 02, 2002 | 9.544 | 9.718 | 9.385 | 9.385 | 61,171 | -0.29(-2.97%) |