Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 9.017 | 9.132 | 9.017 | 9.113 | 45,989 | +0.12(+1.33%) |
Oct 30, 2002 | 8.902 | 9.012 | 8.812 | 8.993 | 722,245 | +0.04(+0.48%) |
Oct 29, 2002 | 8.946 | 8.993 | 8.874 | 8.950 | 168,279 | -0.02(-0.21%) |
Oct 28, 2002 | 9.089 | 9.089 | 8.965 | 8.969 | 122,708 | -0.17(-1.83%) |
Oct 25, 2002 | 9.089 | 9.137 | 8.993 | 9.137 | 37,418 | +0.05(+0.58%) |
Oct 24, 2002 | 9.060 | 9.228 | 8.922 | 9.084 | 96,369 | -0.00(-0.05%) |
Oct 23, 2002 | 9.046 | 9.089 | 8.946 | 9.089 | 35,955 | +0.05(+0.53%) |
Oct 22, 2002 | 9.209 | 9.209 | 9.041 | 9.041 | 72,956 | -0.17(-1.82%) |
Oct 21, 2002 | 9.185 | 9.256 | 9.137 | 9.209 | 91,979 | -0.00(-0.05%) |
Oct 18, 2002 | 9.118 | 9.233 | 9.084 | 9.213 | 88,634 | +0.10(+1.05%) |
Oct 17, 2002 | 8.754 | 9.118 | 8.706 | 9.118 | 51,842 | +0.39(+4.44%) |
Oct 16, 2002 | 8.969 | 8.969 | 8.611 | 8.730 | 74,419 | -0.19(-2.14%) |
Oct 15, 2002 | 8.855 | 8.941 | 8.716 | 8.922 | 86,753 | +0.07(+0.76%) |
Oct 14, 2002 | 8.615 | 8.855 | 8.520 | 8.855 | 83,826 | +0.24(+2.78%) |
Oct 11, 2002 | 8.419 | 8.711 | 8.415 | 8.615 | 116,855 | +0.24(+2.91%) |
Oct 10, 2002 | 8.013 | 8.371 | 7.917 | 8.371 | 1,714,156 | +0.28(+3.49%) |
Oct 09, 2002 | 8.324 | 8.324 | 7.941 | 8.089 | 252,106 | -0.26(-3.09%) |
Oct 08, 2002 | 8.486 | 8.491 | 8.151 | 8.348 | 299,768 | -0.10(-1.19%) |
Oct 07, 2002 | 8.969 | 8.969 | 8.443 | 8.448 | 80,063 | -0.55(-6.06%) |
Oct 04, 2002 | 9.204 | 9.204 | 8.993 | 8.993 | 137,968 | -0.23(-2.49%) |
Oct 03, 2002 | 9.218 | 9.328 | 9.209 | 9.223 | 39,300 | -0.01(-0.10%) |
Oct 02, 2002 | 9.328 | 9.328 | 9.209 | 9.233 | 86,125 | -0.08(-0.87%) |
Oct 01, 2002 | 9.328 | 9.457 | 9.304 | 9.314 | 88,216 | -0.09(-0.97%) |
Sep 30, 2002 | 9.213 | 9.405 | 9.113 | 9.405 | 85,080 | +0.16(+1.71%) |
Sep 27, 2002 | 9.223 | 9.309 | 9.213 | 9.247 | 54,142 | -0.10(-1.02%) |
Sep 26, 2002 | 9.146 | 9.347 | 9.046 | 9.343 | 46,616 | +0.02(+0.21%) |
Sep 25, 2002 | 9.185 | 9.410 | 9.185 | 9.323 | 51,633 | +0.08(+0.83%) |
Sep 24, 2002 | 8.950 | 9.328 | 8.950 | 9.247 | 58,741 | +0.33(+3.65%) |
Sep 23, 2002 | 9.065 | 9.065 | 8.850 | 8.922 | 143,821 | -0.12(-1.32%) |
Sep 20, 2002 | 9.094 | 9.161 | 9.041 | 9.041 | 98,877 | -0.05(-0.58%) |
Sep 19, 2002 | 9.276 | 9.276 | 9.017 | 9.094 | 52,887 | -0.16(-1.71%) |
Sep 18, 2002 | 9.266 | 9.280 | 9.137 | 9.252 | 310,429 | -0.01(-0.10%) |
Sep 17, 2002 | 9.352 | 9.376 | 9.261 | 9.261 | 71,074 | -0.11(-1.12%) |
Sep 16, 2002 | 9.472 | 9.472 | 9.280 | 9.366 | 37,209 | -0.06(-0.66%) |
Sep 13, 2002 | 9.323 | 9.443 | 9.319 | 9.429 | 47,452 | +0.11(+1.13%) |
Sep 12, 2002 | 9.414 | 9.414 | 9.280 | 9.323 | 37,000 | -0.09(-0.97%) |
Sep 11, 2002 | 9.419 | 9.448 | 9.376 | 9.414 | 75,673 | +0.01(+0.15%) |
Sep 10, 2002 | 9.376 | 9.491 | 9.352 | 9.400 | 47,452 | -0.03(-0.36%) |
Sep 09, 2002 | 9.419 | 9.467 | 9.352 | 9.433 | 18,604 | +0.04(+0.41%) |
Sep 06, 2002 | 9.328 | 9.448 | 9.328 | 9.395 | 81,735 | +0.09(+0.98%) |
Sep 05, 2002 | 9.563 | 9.563 | 9.304 | 9.304 | 97,205 | -0.23(-2.46%) |
Sep 04, 2002 | 9.711 | 9.783 | 9.424 | 9.539 | 118,736 | -0.15(-1.53%) |
Sep 03, 2002 | 9.730 | 9.730 | 9.596 | 9.687 | 39,091 | -0.04(-0.44%) |
Aug 30, 2002 | 9.754 | 9.754 | 9.639 | 9.730 | 84,244 | -0.02(-0.25%) |
Aug 29, 2002 | 9.615 | 9.807 | 9.615 | 9.754 | 125,426 | +0.19(+1.95%) |
Aug 28, 2002 | 9.567 | 9.615 | 9.534 | 9.567 | 23,412 | -0.02(-0.20%) |
Aug 27, 2002 | 9.639 | 9.687 | 9.572 | 9.587 | 48,498 | -0.08(-0.79%) |
Aug 26, 2002 | 9.615 | 9.663 | 9.582 | 9.663 | 35,955 | +0.07(+0.70%) |
Aug 23, 2002 | 9.462 | 9.682 | 9.462 | 9.596 | 42,017 | +0.01(+0.15%) |
Aug 22, 2002 | 9.673 | 9.682 | 9.563 | 9.582 | 100,967 | -0.06(-0.64%) |
Aug 21, 2002 | 9.328 | 9.687 | 9.328 | 9.644 | 75,046 | -0.03(-0.30%) |
Aug 20, 2002 | 9.663 | 9.677 | 9.567 | 9.673 | 12,751 | -0.09(-0.88%) |
Aug 16, 2002 | 9.711 | 9.830 | 9.663 | 9.759 | 107,030 | +0.00(+0.05%) |
Aug 15, 2002 | 9.711 | 9.783 | 9.644 | 9.754 | 198,800 | +0.00(+0.00%) |
Aug 14, 2002 | 9.783 | 9.830 | 9.644 | 9.754 | 200,472 | -0.04(-0.39%) |
Aug 13, 2002 | 9.701 | 9.830 | 9.677 | 9.792 | 134,414 | +0.09(+0.89%) |
Aug 12, 2002 | 9.591 | 9.706 | 9.591 | 9.706 | 33,028 | +0.14(+1.45%) |
Aug 07, 2002 | 9.496 | 9.682 | 9.472 | 9.567 | 95,950 | +0.12(+1.27%) |
Aug 06, 2002 | 9.520 | 9.677 | 9.371 | 9.448 | 47,870 | -0.07(-0.75%) |
Aug 05, 2002 | 9.567 | 9.567 | 9.414 | 9.520 | 16,305 | -0.06(-0.60%) |
Aug 02, 2002 | 9.697 | 9.740 | 9.529 | 9.577 | 87,171 | -0.16(-1.62%) |