Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 9.572 | 9.706 | 9.463 | 9.610 | 195,239 | +0.10(+1.08%) |
Oct 30, 2002 | 9.540 | 9.700 | 9.380 | 9.508 | 294,732 | +0.03(+0.27%) |
Oct 29, 2002 | 9.674 | 9.674 | 9.283 | 9.482 | 131,356 | -0.19(-1.92%) |
Oct 28, 2002 | 9.776 | 9.969 | 9.604 | 9.668 | 143,695 | -0.11(-1.11%) |
Oct 25, 2002 | 9.463 | 9.789 | 9.444 | 9.776 | 139,010 | +0.31(+3.32%) |
Oct 24, 2002 | 9.380 | 9.514 | 9.219 | 9.463 | 391,571 | +0.31(+3.36%) |
Oct 23, 2002 | 9.476 | 9.476 | 9.034 | 9.155 | 185,399 | -0.28(-2.99%) |
Oct 22, 2002 | 9.892 | 9.892 | 9.431 | 9.437 | 291,609 | -0.49(-4.96%) |
Oct 21, 2002 | 9.700 | 9.969 | 9.527 | 9.930 | 236,473 | +0.28(+2.85%) |
Oct 18, 2002 | 9.732 | 9.757 | 9.565 | 9.655 | 181,025 | -0.10(-1.05%) |
Oct 17, 2002 | 9.604 | 9.757 | 9.604 | 9.757 | 261,464 | +0.19(+1.94%) |
Oct 16, 2002 | 9.732 | 9.796 | 9.488 | 9.572 | 544,638 | -0.10(-1.06%) |
Oct 15, 2002 | 9.591 | 9.853 | 9.533 | 9.674 | 356,740 | +0.20(+2.09%) |
Oct 14, 2002 | 9.328 | 9.565 | 9.328 | 9.476 | 215,543 | +0.21(+2.28%) |
Oct 11, 2002 | 9.309 | 9.456 | 9.219 | 9.264 | 211,639 | +0.02(+0.21%) |
Oct 10, 2002 | 8.714 | 9.296 | 8.714 | 9.245 | 167,593 | +0.47(+5.40%) |
Oct 09, 2002 | 9.348 | 9.348 | 8.746 | 8.771 | 201,486 | -0.63(-6.74%) |
Oct 08, 2002 | 9.162 | 9.450 | 9.136 | 9.405 | 126,983 | +0.31(+3.38%) |
Oct 07, 2002 | 9.040 | 9.187 | 8.995 | 9.098 | 9,246,522 | +0.12(+1.36%) |
Oct 04, 2002 | 9.091 | 9.091 | 8.752 | 8.976 | 360,333 | -0.06(-0.64%) |
Oct 03, 2002 | 9.316 | 9.380 | 8.976 | 9.034 | 161,033 | -0.22(-2.35%) |
Oct 02, 2002 | 9.604 | 9.604 | 9.162 | 9.251 | 262,245 | -0.35(-3.60%) |
Oct 01, 2002 | 9.380 | 9.648 | 9.373 | 9.597 | 158,534 | +0.19(+1.97%) |
Sep 30, 2002 | 9.552 | 9.597 | 9.296 | 9.412 | 139,166 | -0.19(-2.00%) |
Sep 27, 2002 | 9.597 | 9.604 | 9.482 | 9.604 | 338,154 | +0.01(+0.07%) |
Sep 26, 2002 | 9.636 | 9.655 | 9.520 | 9.597 | 407,971 | -0.01(-0.07%) |
Sep 25, 2002 | 9.405 | 9.636 | 9.316 | 9.604 | 716,761 | +0.26(+2.81%) |
Sep 24, 2002 | 9.572 | 9.661 | 9.341 | 9.341 | 504,185 | -0.26(-2.67%) |
Sep 23, 2002 | 9.757 | 9.770 | 9.476 | 9.597 | 197,113 | -0.16(-1.64%) |
Sep 20, 2002 | 10.02 | 10.02 | 9.700 | 9.757 | 555,728 | -0.13(-1.36%) |
Sep 19, 2002 | 10.05 | 10.08 | 9.892 | 9.892 | 256,778 | -0.19(-1.90%) |
Sep 18, 2002 | 9.988 | 10.18 | 9.860 | 10.08 | 183,993 | +0.04(+0.45%) |
Sep 17, 2002 | 10.29 | 10.29 | 10.04 | 10.04 | 229,444 | -0.25(-2.43%) |
Sep 16, 2002 | 10.24 | 10.31 | 10.12 | 10.29 | 162,595 | +0.00(+0.00%) |
Sep 13, 2002 | 10.24 | 10.37 | 10.12 | 10.29 | 202,423 | +0.03(+0.31%) |
Sep 12, 2002 | 10.30 | 10.37 | 10.20 | 10.26 | 267,868 | -0.08(-0.74%) |
Sep 11, 2002 | 10.47 | 10.51 | 10.33 | 10.33 | 240,222 | -0.08(-0.74%) |
Sep 10, 2002 | 10.49 | 10.53 | 10.35 | 10.41 | 266,618 | -0.08(-0.73%) |
Sep 09, 2002 | 10.34 | 10.62 | 10.28 | 10.49 | 350,180 | +0.12(+1.11%) |
Sep 06, 2002 | 10.21 | 10.42 | 10.21 | 10.37 | 296,294 | +0.17(+1.63%) |
Sep 05, 2002 | 10.30 | 10.40 | 10.13 | 10.21 | 429,525 | -0.22(-2.15%) |
Sep 04, 2002 | 10.08 | 10.43 | 10.06 | 10.43 | 171,810 | +0.35(+3.43%) |
Sep 03, 2002 | 10.21 | 10.36 | 10.02 | 10.08 | 316,443 | -0.18(-1.75%) |
Aug 30, 2002 | 10.50 | 10.54 | 10.26 | 10.26 | 114,175 | -0.22(-2.08%) |
Aug 29, 2002 | 10.44 | 10.56 | 10.33 | 10.48 | 182,275 | +0.15(+1.49%) |
Aug 28, 2002 | 10.34 | 10.40 | 10.24 | 10.33 | 756,434 | -0.08(-0.74%) |
Aug 27, 2002 | 10.44 | 12.87 | 10.28 | 10.40 | 276,458 | -0.03(-0.31%) |
Aug 26, 2002 | 10.18 | 10.44 | 10.09 | 10.44 | 165,875 | +0.29(+2.84%) |
Aug 23, 2002 | 10.47 | 10.47 | 10.14 | 10.15 | 167,593 | -0.33(-3.12%) |
Aug 22, 2002 | 10.31 | 10.56 | 10.28 | 10.47 | 344,714 | +0.17(+1.61%) |
Aug 21, 2002 | 10.34 | 10.40 | 10.19 | 10.31 | 381,106 | -0.01(-0.06%) |
Aug 20, 2002 | 10.37 | 10.42 | 10.20 | 10.31 | 74,034 | -0.02(-0.19%) |
Aug 16, 2002 | 10.33 | 10.56 | 10.18 | 10.33 | 120,579 | +0.16(+1.57%) |
Aug 15, 2002 | 10.42 | 10.46 | 10.11 | 10.17 | 96,213 | -0.25(-2.40%) |
Aug 14, 2002 | 9.949 | 10.42 | 9.744 | 10.42 | 167,124 | +0.54(+5.44%) |
Aug 13, 2002 | 10.37 | 10.37 | 9.885 | 9.885 | 252,873 | -0.36(-3.50%) |
Aug 12, 2002 | 10.13 | 10.24 | 9.937 | 10.24 | 100,274 | +0.38(+3.83%) |
Aug 07, 2002 | 9.732 | 9.924 | 9.668 | 9.866 | 472,322 | +0.07(+0.72%) |
Aug 06, 2002 | 9.604 | 10.05 | 9.540 | 9.796 | 501,530 | -0.13(-1.29%) |
Aug 05, 2002 | 10.34 | 10.34 | 9.924 | 9.924 | 288,485 | -0.38(-3.73%) |
Aug 02, 2002 | 10.88 | 10.88 | 10.28 | 10.31 | 174,621 | -0.57(-5.24%) |