Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 9.810 | 9.965 | 9.744 | 9.919 | 82,807 | +0.12(+1.21%) |
Oct 30, 2002 | 9.831 | 9.877 | 9.651 | 9.800 | 42,958 | -0.03(-0.26%) |
Oct 29, 2002 | 9.677 | 9.826 | 9.543 | 9.826 | 27,602 | +0.08(+0.84%) |
Oct 28, 2002 | 9.924 | 9.924 | 9.656 | 9.744 | 10,885 | -0.19(-1.87%) |
Oct 25, 2002 | 9.543 | 9.955 | 9.517 | 9.929 | 48,207 | +0.33(+3.49%) |
Oct 24, 2002 | 9.831 | 9.831 | 9.383 | 9.594 | 6,842,313 | -0.23(-2.36%) |
Oct 23, 2002 | 9.610 | 9.826 | 9.610 | 9.826 | 27,408 | +0.23(+2.36%) |
Oct 22, 2002 | 9.898 | 9.955 | 9.600 | 9.600 | 37,321 | -0.28(-2.81%) |
Oct 21, 2002 | 10.05 | 10.19 | 9.800 | 9.877 | 73,282 | -0.25(-2.44%) |
Oct 18, 2002 | 10.22 | 10.22 | 10.03 | 10.12 | 34,211 | +0.03(+0.31%) |
Oct 17, 2002 | 18.21 | 10.19 | 9.620 | 10.09 | 93,693 | +0.99(+10.85%) |
Oct 16, 2002 | 9.774 | 9.800 | 8.982 | 9.106 | 100,496 | -0.60(-6.15%) |
Oct 15, 2002 | 9.646 | 9.831 | 9.600 | 9.702 | 107,494 | +0.06(+0.64%) |
Oct 14, 2002 | 9.548 | 9.672 | 9.548 | 9.641 | 29,157 | +0.12(+1.24%) |
Oct 11, 2002 | 9.260 | 9.620 | 9.260 | 9.522 | 55,010 | +0.26(+2.83%) |
Oct 10, 2002 | 8.694 | 9.342 | 8.694 | 9.260 | 90,388 | +0.56(+6.38%) |
Oct 09, 2002 | 9.198 | 9.260 | 8.699 | 8.704 | 70,561 | -0.55(-5.90%) |
Oct 08, 2002 | 9.275 | 9.337 | 9.219 | 9.250 | 46,457 | +0.02(+0.17%) |
Oct 07, 2002 | 9.800 | 9.800 | 9.085 | 9.234 | 38,293 | -0.54(-5.53%) |
Oct 04, 2002 | 10.42 | 10.42 | 9.677 | 9.774 | 63,952 | -0.67(-6.40%) |
Oct 03, 2002 | 10.65 | 10.65 | 10.44 | 10.44 | 27,991 | -0.16(-1.50%) |
Oct 02, 2002 | 10.75 | 10.98 | 10.60 | 10.60 | 71,144 | -0.17(-1.62%) |
Oct 01, 2002 | 10.31 | 10.78 | 10.24 | 10.78 | 64,924 | +0.49(+4.75%) |
Sep 30, 2002 | 10.29 | 10.41 | 10.18 | 10.29 | 107,688 | -0.03(-0.25%) |
Sep 27, 2002 | 9.769 | 10.42 | 9.769 | 10.31 | 151,425 | +0.56(+5.69%) |
Sep 26, 2002 | 9.311 | 9.774 | 9.311 | 9.759 | 2,507,552 | +0.45(+4.81%) |
Sep 25, 2002 | 9.414 | 9.440 | 9.265 | 9.311 | 57,732 | -0.15(-1.63%) |
Sep 24, 2002 | 9.553 | 9.744 | 9.342 | 9.466 | 51,122 | -0.13(-1.34%) |
Sep 23, 2002 | 9.826 | 9.826 | 9.517 | 9.594 | 136,846 | -0.31(-3.12%) |
Sep 20, 2002 | 10.14 | 10.21 | 9.800 | 9.903 | 55,399 | -0.23(-2.28%) |
Sep 19, 2002 | 10.24 | 10.24 | 10.01 | 10.13 | 380,992 | -0.16(-1.55%) |
Sep 18, 2002 | 10.29 | 10.38 | 10.29 | 10.29 | 45,874 | -0.01(-0.10%) |
Sep 17, 2002 | 10.29 | 10.44 | 10.29 | 10.30 | 61,036 | -0.04(-0.35%) |
Sep 16, 2002 | 10.37 | 10.68 | 10.33 | 10.34 | 85,334 | -0.09(-0.84%) |
Sep 13, 2002 | 10.19 | 10.54 | 10.16 | 10.43 | 48,012 | +0.24(+2.37%) |
Sep 12, 2002 | 10.43 | 10.43 | 10.19 | 10.19 | 55,010 | -0.27(-2.56%) |
Sep 11, 2002 | 10.57 | 10.62 | 10.37 | 10.45 | 52,483 | -0.02(-0.15%) |
Sep 10, 2002 | 10.29 | 10.69 | 10.29 | 10.47 | 56,760 | +0.18(+1.75%) |
Sep 09, 2002 | 10.55 | 10.59 | 9.980 | 10.29 | 140,733 | -0.21(-1.96%) |
Sep 06, 2002 | 9.929 | 10.54 | 9.929 | 10.49 | 45,874 | +0.62(+6.25%) |
Sep 05, 2002 | 9.903 | 10.03 | 9.780 | 9.877 | 9,602,565 | -0.21(-2.04%) |
Sep 04, 2002 | 10.34 | 10.34 | 10.04 | 10.08 | 137,040 | -0.26(-2.54%) |
Sep 03, 2002 | 10.43 | 10.48 | 10.30 | 10.35 | 60,842 | -0.08(-0.79%) |
Aug 30, 2002 | 10.47 | 10.51 | 10.34 | 10.43 | 155,118 | -0.04(-0.34%) |
Aug 29, 2002 | 10.68 | 10.79 | 10.46 | 10.46 | 148,509 | -0.30(-2.77%) |
Aug 28, 2002 | 11.06 | 11.06 | 10.76 | 10.76 | 60,259 | -0.24(-2.20%) |
Aug 27, 2002 | 11.06 | 11.11 | 10.87 | 11.00 | 46,457 | -0.01(-0.05%) |
Aug 26, 2002 | 10.73 | 11.01 | 10.68 | 11.01 | 49,762 | +0.26(+2.39%) |
Aug 23, 2002 | 10.85 | 10.91 | 10.74 | 10.75 | 25,269 | -0.14(-1.28%) |
Aug 22, 2002 | 10.97 | 11.03 | 10.75 | 10.89 | 106,716 | -0.16(-1.49%) |
Aug 21, 2002 | 10.65 | 11.06 | 10.65 | 11.06 | 97,191 | +0.35(+3.32%) |
Aug 20, 2002 | 10.49 | 10.78 | 10.39 | 10.70 | 26,824 | +0.03(+0.24%) |
Aug 16, 2002 | 10.75 | 10.80 | 10.60 | 10.67 | 48,790 | -0.11(-1.00%) |
Aug 15, 2002 | 10.60 | 10.88 | 10.60 | 10.78 | 82,613 | +0.22(+2.09%) |
Aug 14, 2002 | 10.51 | 10.56 | 10.31 | 10.56 | 84,362 | +0.23(+2.24%) |
Aug 13, 2002 | 10.55 | 10.55 | 10.29 | 10.33 | 46,652 | -0.23(-2.19%) |
Aug 12, 2002 | 10.52 | 10.65 | 10.29 | 10.56 | 55,205 | +0.50(+5.01%) |
Aug 07, 2002 | 10.06 | 10.18 | 10.02 | 10.06 | 54,816 | +0.03(+0.26%) |
Aug 06, 2002 | 9.466 | 10.34 | 9.466 | 10.03 | 89,805 | +0.62(+6.56%) |
Aug 05, 2002 | 9.800 | 9.831 | 9.337 | 9.414 | 62,980 | -0.46(-4.69%) |
Aug 02, 2002 | 10.26 | 10.28 | 9.877 | 9.877 | 32,267 | -0.40(-3.86%) |