Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 9.838 | 10.06 | 9.821 | 9.825 | 182,586 | -0.01(-0.12%) |
Oct 30, 2002 | 10.03 | 10.11 | 9.764 | 9.838 | 414,229 | -0.19(-1.86%) |
Oct 29, 2002 | 9.801 | 10.02 | 9.744 | 10.02 | 265,636 | +0.20(+2.02%) |
Oct 28, 2002 | 10.07 | 10.12 | 9.727 | 9.825 | 403,033 | +0.06(+0.58%) |
Oct 25, 2002 | 9.167 | 9.801 | 9.086 | 9.769 | 306,346 | +0.54(+5.86%) |
Oct 24, 2002 | 9.639 | 9.658 | 9.167 | 9.229 | 202,331 | -0.15(-1.62%) |
Oct 23, 2002 | 8.990 | 9.452 | 8.941 | 9.381 | 308,789 | +0.34(+3.78%) |
Oct 22, 2002 | 9.523 | 9.526 | 9.010 | 9.039 | 172,001 | -0.58(-6.05%) |
Oct 21, 2002 | 9.089 | 9.673 | 8.941 | 9.622 | 221,058 | +0.53(+5.86%) |
Oct 18, 2002 | 9.170 | 9.170 | 8.855 | 9.089 | 148,186 | -0.10(-1.07%) |
Oct 17, 2002 | 8.536 | 9.187 | 8.536 | 9.187 | 292,504 | +1.02(+12.48%) |
Oct 16, 2002 | 8.536 | 8.683 | 8.150 | 8.167 | 209,048 | -0.61(-6.91%) |
Oct 15, 2002 | 8.253 | 8.843 | 8.167 | 8.774 | 196,224 | +0.77(+9.60%) |
Oct 14, 2002 | 7.922 | 8.167 | 7.811 | 8.005 | 117,246 | +0.02(+0.28%) |
Oct 11, 2002 | 7.713 | 8.229 | 7.713 | 7.983 | 209,659 | +0.42(+5.52%) |
Oct 10, 2002 | 7.406 | 7.688 | 7.099 | 7.566 | 1,811,617 | +0.14(+1.82%) |
Oct 09, 2002 | 7.949 | 8.077 | 7.418 | 7.431 | 321,816 | -0.58(-7.24%) |
Oct 08, 2002 | 7.787 | 8.155 | 7.615 | 8.010 | 288,433 | +0.22(+2.87%) |
Oct 07, 2002 | 8.167 | 8.241 | 7.765 | 7.787 | 413,415 | -0.39(-4.80%) |
Oct 04, 2002 | 8.720 | 8.720 | 7.986 | 8.180 | 201,924 | -0.48(-5.56%) |
Oct 03, 2002 | 9.125 | 9.138 | 8.624 | 8.661 | 279,884 | -0.46(-5.06%) |
Oct 02, 2002 | 8.904 | 9.236 | 8.720 | 9.123 | 167,930 | +0.16(+1.75%) |
Oct 01, 2002 | 8.708 | 9.064 | 8.430 | 8.966 | 220,040 | +0.26(+2.96%) |
Sep 30, 2002 | 8.664 | 8.718 | 8.204 | 8.708 | 336,268 | -0.08(-0.89%) |
Sep 27, 2002 | 9.054 | 9.125 | 8.784 | 8.786 | 150,221 | -0.27(-2.93%) |
Sep 26, 2002 | 8.646 | 9.162 | 8.646 | 9.052 | 144,522 | +0.41(+4.69%) |
Sep 25, 2002 | 8.573 | 8.757 | 8.180 | 8.646 | 247,723 | +0.17(+2.03%) |
Sep 24, 2002 | 8.649 | 8.892 | 8.474 | 8.474 | 1,221,314 | -0.17(-2.02%) |
Sep 23, 2002 | 8.917 | 9.113 | 8.499 | 8.649 | 201,516 | -0.37(-4.09%) |
Sep 20, 2002 | 8.723 | 9.032 | 8.693 | 9.017 | 215,969 | +0.30(+3.41%) |
Sep 19, 2002 | 9.273 | 9.283 | 8.698 | 8.720 | 388,988 | -0.77(-8.15%) |
Sep 18, 2002 | 9.597 | 9.658 | 9.457 | 9.494 | 179,736 | -0.16(-1.70%) |
Sep 17, 2002 | 9.887 | 9.887 | 9.641 | 9.658 | 112,157 | -0.19(-1.97%) |
Sep 16, 2002 | 9.693 | 9.884 | 9.685 | 9.852 | 159,585 | +0.14(+1.39%) |
Sep 13, 2002 | 9.641 | 9.850 | 9.641 | 9.717 | 182,383 | -0.03(-0.30%) |
Sep 12, 2002 | 9.889 | 9.889 | 9.715 | 9.747 | 251,590 | -0.14(-1.44%) |
Sep 11, 2002 | 9.997 | 9.997 | 9.825 | 9.889 | 209,048 | +0.01(+0.15%) |
Sep 10, 2002 | 10.24 | 10.27 | 9.703 | 9.875 | 400,591 | -0.36(-3.50%) |
Sep 09, 2002 | 9.359 | 10.37 | 9.221 | 10.23 | 429,902 | +0.87(+9.34%) |
Sep 06, 2002 | 9.211 | 9.420 | 9.089 | 9.359 | 201,109 | +0.32(+3.53%) |
Sep 05, 2002 | 8.956 | 9.113 | 8.892 | 9.039 | 269,707 | +0.08(+0.93%) |
Sep 04, 2002 | 8.352 | 9.074 | 8.344 | 8.956 | 267,264 | +0.76(+9.23%) |
Sep 03, 2002 | 8.676 | 8.715 | 8.158 | 8.199 | 274,999 | -0.62(-7.07%) |
Aug 30, 2002 | 8.757 | 9.003 | 8.757 | 8.823 | 85,899 | +0.13(+1.47%) |
Aug 29, 2002 | 8.536 | 8.769 | 8.499 | 8.696 | 136,990 | +0.05(+0.57%) |
Aug 28, 2002 | 9.138 | 9.138 | 8.450 | 8.646 | 280,495 | -0.49(-5.38%) |
Aug 27, 2002 | 9.494 | 9.494 | 9.138 | 9.138 | 143,504 | -0.29(-3.13%) |
Aug 26, 2002 | 9.162 | 9.432 | 8.953 | 9.432 | 226,961 | +0.33(+3.64%) |
Aug 23, 2002 | 9.157 | 9.445 | 9.091 | 9.101 | 249,555 | -0.11(-1.15%) |
Aug 22, 2002 | 8.511 | 9.224 | 8.443 | 9.206 | 188,693 | +0.70(+8.26%) |
Aug 21, 2002 | 8.474 | 8.533 | 8.352 | 8.504 | 190,728 | +0.11(+1.35%) |
Aug 20, 2002 | 8.438 | 8.573 | 8.352 | 8.391 | 285,177 | -0.02(-0.26%) |
Aug 16, 2002 | 8.403 | 8.831 | 8.241 | 8.413 | 262,379 | -0.04(-0.44%) |
Aug 15, 2002 | 7.983 | 8.536 | 7.978 | 8.450 | 173,223 | +0.53(+6.67%) |
Aug 14, 2002 | 7.814 | 7.951 | 7.814 | 7.922 | 270,928 | +0.11(+1.38%) |
Aug 13, 2002 | 7.836 | 7.998 | 7.762 | 7.814 | 135,158 | -0.05(-0.66%) |
Aug 12, 2002 | 7.922 | 7.959 | 7.787 | 7.865 | 120,095 | +0.43(+5.78%) |
Aug 07, 2002 | 7.676 | 7.745 | 7.271 | 7.435 | 397,334 | -0.12(-1.59%) |
Aug 06, 2002 | 7.394 | 7.639 | 7.386 | 7.556 | 346,853 | +0.52(+7.36%) |
Aug 05, 2002 | 7.087 | 7.273 | 6.775 | 7.037 | 424,814 | -0.05(-0.73%) |
Aug 02, 2002 | 7.860 | 7.860 | 6.878 | 7.089 | 610,657 | -0.86(-10.82%) |