Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 9.663 | 9.710 | 9.619 | 9.662 | 21,623 | +0.11(+1.10%) |
Oct 30, 2002 | 9.517 | 9.617 | 9.491 | 9.556 | 42,706 | -0.04(-0.44%) |
Oct 29, 2002 | 9.665 | 9.665 | 9.490 | 9.599 | 174,070 | -0.13(-1.33%) |
Oct 28, 2002 | 9.784 | 9.784 | 9.704 | 9.728 | 702,769 | +0.04(+0.38%) |
Oct 25, 2002 | 9.584 | 9.697 | 9.584 | 9.691 | 102,712 | +0.15(+1.61%) |
Oct 24, 2002 | 9.673 | 9.675 | 9.538 | 9.538 | 22,704 | -0.10(-1.07%) |
Oct 23, 2002 | 9.593 | 9.641 | 9.554 | 9.641 | 268,133 | +0.16(+1.68%) |
Oct 22, 2002 | 9.534 | 9.554 | 9.482 | 9.482 | 33,516 | -0.09(-0.97%) |
Oct 21, 2002 | 9.506 | 9.589 | 9.464 | 9.575 | 15,677 | +0.05(+0.50%) |
Oct 18, 2002 | 9.515 | 9.562 | 9.515 | 9.527 | 21,623 | +0.05(+0.49%) |
Oct 17, 2002 | 9.553 | 9.553 | 9.436 | 9.480 | 110,821 | +0.16(+1.71%) |
Oct 16, 2002 | 9.380 | 9.380 | 9.286 | 9.321 | 157,852 | -0.21(-2.16%) |
Oct 15, 2002 | 9.314 | 9.527 | 9.288 | 9.527 | 602,759 | +0.37(+4.02%) |
Oct 14, 2002 | 9.175 | 9.201 | 9.149 | 9.158 | 86,494 | -0.02(-0.18%) |
Oct 11, 2002 | 9.164 | 9.266 | 9.164 | 9.175 | 63,249 | +0.08(+0.83%) |
Oct 10, 2002 | 8.964 | 9.110 | 8.946 | 9.099 | 504,371 | +0.05(+0.57%) |
Oct 09, 2002 | 9.046 | 9.081 | 9.011 | 9.047 | 304,353 | -0.11(-1.19%) |
Oct 08, 2002 | 9.110 | 9.157 | 9.038 | 9.157 | 108,118 | +0.05(+0.53%) |
Oct 07, 2002 | 9.125 | 9.147 | 9.103 | 9.109 | 1,675,833 | +0.01(+0.06%) |
Oct 04, 2002 | 9.247 | 9.247 | 9.084 | 9.103 | 9,081,938 | -0.07(-0.77%) |
Oct 03, 2002 | 9.157 | 9.192 | 9.131 | 9.173 | 62,708 | +0.10(+1.12%) |
Oct 02, 2002 | 9.146 | 9.173 | 9.072 | 9.072 | 27,570 | -0.21(-2.31%) |
Oct 01, 2002 | 9.247 | 9.305 | 9.160 | 9.286 | 172,448 | +0.13(+1.39%) |
Sep 30, 2002 | 9.194 | 9.194 | 9.103 | 9.158 | 145,959 | +0.00(+0.04%) |
Sep 27, 2002 | 9.331 | 9.340 | 9.149 | 9.155 | 78,926 | -0.09(-0.98%) |
Sep 26, 2002 | 9.171 | 9.245 | 9.171 | 9.245 | 107,037 | +0.04(+0.38%) |
Sep 25, 2002 | 9.112 | 9.210 | 9.112 | 9.210 | 99,468 | -0.04(-0.38%) |
Sep 24, 2002 | 9.321 | 9.321 | 9.245 | 9.245 | 54,059 | -0.10(-1.07%) |
Sep 23, 2002 | 9.432 | 9.432 | 9.345 | 9.345 | 10,271 | -0.12(-1.31%) |
Sep 20, 2002 | 9.506 | 9.506 | 9.506 | 9.469 | 4,324 | -0.08(-0.79%) |
Sep 19, 2002 | 9.615 | 9.645 | 9.527 | 9.545 | 83,251 | -0.07(-0.77%) |
Sep 18, 2002 | 9.595 | 9.654 | 9.584 | 9.619 | 19,461 | -0.09(-0.93%) |
Sep 17, 2002 | 9.721 | 9.721 | 9.667 | 9.710 | 3,243 | +0.03(+0.29%) |
Sep 16, 2002 | 9.675 | 9.732 | 9.630 | 9.682 | 107,037 | -0.08(-0.85%) |
Sep 13, 2002 | 9.730 | 9.765 | 9.725 | 9.765 | 7,027 | -0.01(-0.08%) |
Sep 12, 2002 | 9.817 | 9.841 | 9.773 | 9.773 | 158,933 | -0.04(-0.41%) |
Sep 11, 2002 | 9.876 | 9.876 | 9.797 | 9.813 | 27,570 | +0.05(+0.51%) |
Sep 10, 2002 | 9.749 | 9.774 | 9.713 | 9.763 | 41,084 | -0.02(-0.21%) |
Sep 09, 2002 | 9.691 | 9.784 | 9.691 | 9.784 | 16,217 | +0.09(+0.92%) |
Sep 06, 2002 | 9.647 | 9.695 | 9.647 | 9.695 | 4,865 | +0.12(+1.24%) |
Sep 05, 2002 | 9.582 | 9.654 | 9.577 | 9.577 | 20,001 | -0.14(-1.43%) |
Sep 04, 2002 | 9.623 | 9.715 | 9.623 | 9.715 | 15,136 | +0.03(+0.31%) |
Sep 03, 2002 | 9.793 | 9.793 | 9.669 | 9.686 | 10,811 | -0.15(-1.50%) |
Aug 30, 2002 | 9.858 | 9.876 | 9.834 | 9.834 | 15,677 | -0.05(-0.52%) |
Aug 29, 2002 | 9.847 | 9.867 | 9.806 | 9.885 | 16,217 | +0.11(+1.10%) |
Aug 28, 2002 | 9.871 | 9.895 | 9.778 | 9.778 | 106,496 | -0.16(-1.58%) |
Aug 27, 2002 | 10.00 | 10.04 | 9.935 | 9.935 | 48,112 | -0.02(-0.24%) |
Aug 26, 2002 | 9.754 | 9.959 | 9.754 | 9.959 | 107,577 | +0.12(+1.18%) |
Aug 23, 2002 | 9.959 | 9.961 | 9.843 | 9.843 | 58,924 | -0.14(-1.37%) |
Aug 22, 2002 | 9.947 | 10.07 | 9.947 | 9.980 | 34,597,856 | -0.06(-0.65%) |
Aug 21, 2002 | 9.987 | 10.04 | 9.926 | 10.04 | 3,513,845 | +0.08(+0.84%) |
Aug 20, 2002 | 9.969 | 9.971 | 9.926 | 9.961 | 129,201 | +0.12(+1.22%) |
Aug 16, 2002 | 9.793 | 9.841 | 9.787 | 9.841 | 115,145 | +0.02(+0.21%) |
Aug 15, 2002 | 9.767 | 9.839 | 9.749 | 9.821 | 3,189,490 | +0.11(+1.14%) |
Aug 14, 2002 | 9.636 | 9.710 | 9.564 | 9.710 | 268,133 | -0.02(-0.19%) |
Aug 13, 2002 | 9.610 | 9.730 | 9.610 | 9.728 | 262,727 | +0.10(+1.06%) |
Aug 12, 2002 | 9.589 | 9.626 | 9.573 | 9.626 | 74,601 | +0.03(+0.27%) |
Aug 07, 2002 | 9.503 | 9.601 | 9.454 | 9.601 | 55,680 | +0.20(+2.15%) |
Aug 06, 2002 | 9.205 | 9.460 | 9.205 | 9.399 | 33,516 | +0.23(+2.48%) |
Aug 05, 2002 | 9.382 | 9.423 | 9.129 | 9.171 | 63,249 | -0.39(-4.08%) |
Aug 02, 2002 | 9.604 | 9.617 | 9.528 | 9.562 | 11,893 | -0.05(-0.48%) |