Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 9.972 | 10.14 | 9.912 | 10.10 | 116,272 | +0.05(+0.52%) |
Oct 30, 2002 | 10.21 | 10.34 | 9.946 | 10.05 | 131,106 | -0.14(-1.36%) |
Oct 29, 2002 | 9.705 | 10.22 | 9.705 | 10.19 | 107,583 | +0.30(+3.05%) |
Oct 28, 2002 | 9.834 | 10.27 | 9.791 | 9.886 | 116,040 | -0.03(-0.26%) |
Oct 25, 2002 | 9.912 | 10.06 | 9.748 | 9.912 | 85,167 | +0.03(+0.26%) |
Oct 24, 2002 | 10.07 | 10.17 | 9.825 | 9.886 | 106,530 | -0.06(-0.61%) |
Oct 23, 2002 | 9.722 | 9.998 | 9.610 | 9.946 | 182,633 | +0.28(+2.85%) |
Oct 22, 2002 | 10.11 | 10.14 | 9.644 | 9.670 | 166,931 | -0.49(-4.83%) |
Oct 21, 2002 | 9.705 | 10.39 | 9.687 | 10.16 | 103,404 | +0.46(+4.70%) |
Oct 18, 2002 | 9.403 | 9.756 | 9.273 | 9.705 | 165,656 | +0.34(+3.59%) |
Oct 17, 2002 | 9.152 | 9.618 | 9.101 | 9.368 | 105,955 | +0.26(+2.84%) |
Oct 16, 2002 | 9.550 | 9.575 | 9.058 | 9.109 | 231,269 | -0.63(-6.47%) |
Oct 15, 2002 | 9.144 | 9.834 | 9.144 | 9.739 | 222,807 | +0.60(+6.51%) |
Oct 14, 2002 | 9.058 | 9.230 | 9.058 | 9.144 | 116,504 | +0.08(+0.86%) |
Oct 11, 2002 | 9.058 | 9.273 | 9.049 | 9.066 | 163,453 | -0.01(-0.09%) |
Oct 10, 2002 | 8.428 | 9.161 | 8.376 | 9.075 | 263,380 | +0.53(+6.16%) |
Oct 09, 2002 | 9.178 | 9.178 | 8.497 | 8.549 | 254,570 | -0.68(-7.38%) |
Oct 08, 2002 | 9.446 | 9.480 | 9.006 | 9.230 | 282,624 | +0.03(+0.28%) |
Oct 07, 2002 | 9.722 | 9.748 | 9.161 | 9.204 | 182,581 | -0.53(-5.41%) |
Oct 04, 2002 | 9.877 | 10.01 | 9.705 | 9.730 | 88,218 | -0.15(-1.48%) |
Oct 03, 2002 | 10.05 | 10.05 | 9.834 | 9.877 | 88,055 | -0.07(-0.69%) |
Oct 02, 2002 | 10.35 | 10.42 | 9.938 | 9.946 | 200,781 | -0.34(-3.27%) |
Oct 01, 2002 | 10.05 | 10.33 | 10.01 | 10.28 | 155,223 | +0.36(+3.65%) |
Sep 30, 2002 | 10.28 | 10.33 | 9.877 | 9.920 | 444,455 | -0.32(-3.12%) |
Sep 27, 2002 | 10.35 | 10.44 | 10.23 | 10.24 | 235,790 | -0.12(-1.17%) |
Sep 26, 2002 | 10.60 | 10.75 | 10.33 | 10.36 | 348,585 | -0.26(-2.44%) |
Sep 25, 2002 | 10.46 | 10.75 | 10.40 | 10.62 | 260,799 | +0.07(+0.65%) |
Sep 24, 2002 | 10.33 | 10.89 | 10.33 | 10.55 | 159,311 | +0.22(+2.09%) |
Sep 23, 2002 | 10.52 | 10.56 | 10.27 | 10.33 | 181,885 | -0.33(-3.07%) |
Sep 20, 2002 | 10.70 | 10.78 | 10.51 | 10.66 | 338,383 | +0.18(+1.73%) |
Sep 19, 2002 | 10.91 | 10.91 | 10.37 | 10.48 | 403,997 | -0.22(-2.10%) |
Sep 18, 2002 | 10.58 | 11.08 | 10.48 | 10.71 | 117,373 | +0.13(+1.22%) |
Sep 17, 2002 | 10.83 | 10.84 | 10.58 | 10.58 | 125,450 | -0.25(-2.31%) |
Sep 16, 2002 | 10.70 | 10.86 | 10.70 | 10.83 | 113,953 | +0.04(+0.40%) |
Sep 13, 2002 | 10.48 | 10.91 | 10.44 | 10.78 | 199,390 | +0.29(+2.80%) |
Sep 12, 2002 | 10.83 | 10.87 | 10.48 | 10.49 | 263,612 | -0.30(-2.80%) |
Sep 11, 2002 | 11.01 | 11.15 | 10.78 | 10.79 | 166,583 | -0.34(-3.02%) |
Sep 10, 2002 | 10.83 | 11.13 | 10.57 | 11.13 | 242,166 | +0.17(+1.57%) |
Sep 09, 2002 | 10.45 | 11.08 | 10.45 | 10.96 | 149,194 | +0.39(+3.67%) |
Sep 06, 2002 | 10.39 | 10.57 | 10.35 | 10.57 | 153,484 | +0.22(+2.08%) |
Sep 05, 2002 | 10.33 | 10.46 | 10.21 | 10.35 | 259,828 | -0.02(-0.17%) |
Sep 04, 2002 | 9.920 | 10.58 | 9.920 | 10.37 | 266,496 | +0.41(+4.16%) |
Sep 03, 2002 | 10.36 | 10.40 | 9.946 | 9.955 | 167,627 | -0.50(-4.79%) |
Aug 30, 2002 | 10.26 | 10.77 | 10.16 | 10.46 | 192,542 | +0.20(+1.93%) |
Aug 29, 2002 | 10.05 | 10.26 | 10.05 | 10.26 | 179,800 | +0.25(+2.50%) |
Aug 28, 2002 | 10.01 | 10.17 | 10.01 | 10.01 | 353,407 | -0.04(-0.43%) |
Aug 27, 2002 | 10.05 | 10.27 | 10.01 | 10.05 | 570,812 | -0.05(-0.51%) |
Aug 26, 2002 | 9.852 | 10.11 | 9.852 | 10.10 | 121,720 | +0.23(+2.36%) |
Aug 23, 2002 | 10.08 | 10.27 | 9.868 | 9.868 | 77,785 | -0.23(-2.31%) |
Aug 22, 2002 | 10.19 | 10.27 | 10.10 | 10.10 | 165,192 | +0.09(+0.86%) |
Aug 21, 2002 | 9.920 | 10.20 | 9.920 | 10.02 | 82,770 | -0.10(-1.02%) |
Aug 20, 2002 | 10.05 | 10.31 | 10.05 | 10.12 | 119,611 | -0.14(-1.35%) |
Aug 16, 2002 | 10.19 | 10.27 | 10.15 | 10.26 | 308,881 | +0.08(+0.76%) |
Aug 15, 2002 | 10.31 | 10.31 | 10.14 | 10.18 | 220,604 | -0.09(-0.84%) |
Aug 14, 2002 | 9.946 | 10.31 | 9.791 | 10.27 | 145,137 | +0.41(+4.20%) |
Aug 13, 2002 | 9.920 | 10.08 | 9.834 | 9.851 | 96,912 | -0.07(-0.70%) |
Aug 12, 2002 | 9.791 | 10.08 | 9.705 | 9.920 | 84,277 | -0.07(-0.69%) |
Aug 07, 2002 | 10.07 | 10.13 | 9.834 | 9.989 | 219,677 | +0.03(+0.26%) |
Aug 06, 2002 | 9.447 | 9.963 | 9.446 | 9.963 | 134,437 | +0.52(+5.48%) |
Aug 05, 2002 | 9.403 | 9.679 | 9.385 | 9.446 | 167,354 | +0.03(+0.37%) |
Aug 02, 2002 | 9.575 | 9.653 | 9.316 | 9.411 | 205,906 | -0.17(-1.79%) |