Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 9.814 | 9.861 | 9.769 | 9.812 | 21,292 | +0.11(+1.10%) |
Oct 30, 2002 | 9.665 | 9.767 | 9.639 | 9.705 | 42,052 | -0.04(-0.44%) |
Oct 29, 2002 | 9.816 | 9.816 | 9.637 | 9.748 | 171,402 | -0.13(-1.33%) |
Oct 28, 2002 | 9.936 | 9.936 | 9.855 | 9.880 | 691,998 | +0.04(+0.38%) |
Oct 25, 2002 | 9.733 | 9.848 | 9.733 | 9.842 | 101,138 | +0.16(+1.61%) |
Oct 24, 2002 | 9.823 | 9.825 | 9.686 | 9.686 | 22,356 | -0.11(-1.07%) |
Oct 23, 2002 | 9.743 | 9.791 | 9.703 | 9.791 | 264,024 | +0.16(+1.68%) |
Oct 22, 2002 | 9.682 | 9.703 | 9.630 | 9.630 | 33,003 | -0.09(-0.97%) |
Oct 21, 2002 | 9.654 | 9.739 | 9.611 | 9.724 | 15,436 | +0.05(+0.50%) |
Oct 18, 2002 | 9.664 | 9.711 | 9.664 | 9.675 | 21,292 | +0.05(+0.49%) |
Oct 17, 2002 | 9.701 | 9.701 | 9.583 | 9.628 | 109,122 | +0.16(+1.71%) |
Oct 16, 2002 | 9.526 | 9.526 | 9.431 | 9.466 | 155,433 | -0.21(-2.16%) |
Oct 15, 2002 | 9.459 | 9.675 | 9.433 | 9.675 | 593,521 | +0.37(+4.02%) |
Oct 14, 2002 | 9.318 | 9.344 | 9.292 | 9.301 | 85,169 | -0.02(-0.18%) |
Oct 11, 2002 | 9.307 | 9.410 | 9.307 | 9.318 | 62,279 | +0.08(+0.83%) |
Oct 10, 2002 | 9.104 | 9.252 | 9.085 | 9.241 | 496,641 | +0.05(+0.57%) |
Oct 09, 2002 | 9.186 | 9.222 | 9.151 | 9.188 | 299,688 | -0.11(-1.19%) |
Oct 08, 2002 | 9.252 | 9.299 | 9.179 | 9.299 | 106,461 | +0.05(+0.53%) |
Oct 07, 2002 | 9.267 | 9.290 | 9.245 | 9.250 | 1,650,150 | +0.01(+0.06%) |
Oct 04, 2002 | 9.391 | 9.391 | 9.226 | 9.245 | 8,942,749 | -0.07(-0.77%) |
Oct 03, 2002 | 9.299 | 9.335 | 9.273 | 9.316 | 61,747 | +0.10(+1.12%) |
Oct 02, 2002 | 9.288 | 9.316 | 9.213 | 9.213 | 27,147 | -0.22(-2.31%) |
Oct 01, 2002 | 9.391 | 9.449 | 9.303 | 9.431 | 169,805 | +0.13(+1.39%) |
Sep 30, 2002 | 9.337 | 9.337 | 9.245 | 9.301 | 143,722 | +0.00(+0.04%) |
Sep 27, 2002 | 9.476 | 9.485 | 9.292 | 9.297 | 77,716 | -0.09(-0.98%) |
Sep 26, 2002 | 9.314 | 9.389 | 9.314 | 9.389 | 105,396 | +0.04(+0.38%) |
Sep 25, 2002 | 9.254 | 9.354 | 9.254 | 9.354 | 97,944 | -0.04(-0.38%) |
Sep 24, 2002 | 9.466 | 9.466 | 9.389 | 9.389 | 53,230 | -0.10(-1.07%) |
Sep 23, 2002 | 9.579 | 9.579 | 9.491 | 9.491 | 10,113 | -0.13(-1.31%) |
Sep 20, 2002 | 9.654 | 9.654 | 9.654 | 9.617 | 4,258 | -0.08(-0.79%) |
Sep 19, 2002 | 9.765 | 9.795 | 9.675 | 9.694 | 81,975 | -0.08(-0.77%) |
Sep 18, 2002 | 9.744 | 9.805 | 9.733 | 9.769 | 19,163 | -0.09(-0.93%) |
Sep 17, 2002 | 9.872 | 9.872 | 9.818 | 9.861 | 3,193 | +0.03(+0.29%) |
Sep 16, 2002 | 9.825 | 9.883 | 9.780 | 9.833 | 105,396 | -0.08(-0.85%) |
Sep 13, 2002 | 9.882 | 9.917 | 9.876 | 9.917 | 6,919 | -0.01(-0.08%) |
Sep 12, 2002 | 9.970 | 9.994 | 9.925 | 9.925 | 156,498 | -0.04(-0.41%) |
Sep 11, 2002 | 10.03 | 10.03 | 9.949 | 9.966 | 27,147 | +0.05(+0.51%) |
Sep 10, 2002 | 9.900 | 9.927 | 9.865 | 9.915 | 40,455 | -0.02(-0.21%) |
Sep 09, 2002 | 9.842 | 9.936 | 9.842 | 9.936 | 15,969 | +0.09(+0.92%) |
Sep 06, 2002 | 9.797 | 9.846 | 9.797 | 9.846 | 4,790 | +0.12(+1.24%) |
Sep 05, 2002 | 9.731 | 9.805 | 9.726 | 9.726 | 19,695 | -0.14(-1.43%) |
Sep 04, 2002 | 9.773 | 9.867 | 9.773 | 9.867 | 14,904 | +0.03(+0.31%) |
Sep 03, 2002 | 9.945 | 9.945 | 9.820 | 9.836 | 10,646 | -0.15(-1.50%) |
Aug 30, 2002 | 10.01 | 10.03 | 9.987 | 9.987 | 15,436 | -0.05(-0.52%) |
Aug 29, 2002 | 10.000 | 10.02 | 9.959 | 10.04 | 15,969 | +0.11(+1.10%) |
Aug 28, 2002 | 10.02 | 10.05 | 9.930 | 9.930 | 104,864 | -0.16(-1.58%) |
Aug 27, 2002 | 10.16 | 10.20 | 10.09 | 10.09 | 47,375 | -0.02(-0.24%) |
Aug 26, 2002 | 9.906 | 10.11 | 9.906 | 10.11 | 105,928 | +0.12(+1.18%) |
Aug 23, 2002 | 10.11 | 10.12 | 9.996 | 9.996 | 58,021 | -0.14(-1.37%) |
Aug 22, 2002 | 10.10 | 10.23 | 10.10 | 10.14 | 34,067,616 | -0.07(-0.65%) |
Aug 21, 2002 | 10.14 | 10.20 | 10.08 | 10.20 | 3,459,992 | +0.08(+0.84%) |
Aug 20, 2002 | 10.12 | 10.13 | 10.08 | 10.12 | 127,221 | +0.12(+1.22%) |
Aug 16, 2002 | 9.945 | 9.994 | 9.940 | 9.994 | 113,381 | +0.02(+0.21%) |
Aug 15, 2002 | 9.919 | 9.992 | 9.900 | 9.974 | 3,140,608 | +0.11(+1.14%) |
Aug 14, 2002 | 9.786 | 9.861 | 9.712 | 9.861 | 264,024 | -0.02(-0.19%) |
Aug 13, 2002 | 9.759 | 9.882 | 9.759 | 9.880 | 258,700 | +0.10(+1.06%) |
Aug 12, 2002 | 9.739 | 9.776 | 9.722 | 9.776 | 73,458 | +0.03(+0.27%) |
Aug 07, 2002 | 9.650 | 9.750 | 9.602 | 9.750 | 54,827 | +0.20(+2.15%) |
Aug 06, 2002 | 9.348 | 9.607 | 9.348 | 9.545 | 33,003 | +0.23(+2.48%) |
Aug 05, 2002 | 9.528 | 9.570 | 9.271 | 9.314 | 62,279 | -0.40(-4.08%) |
Aug 02, 2002 | 9.754 | 9.767 | 9.677 | 9.711 | 11,710 | -0.05(-0.48%) |