Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 9.438 | 9.623 | 9.415 | 9.607 | 2,029,989 | +0.17(+1.79%) |
Oct 30, 2002 | 9.250 | 9.503 | 9.232 | 9.438 | 22,797,856 | +0.22(+2.37%) |
Oct 29, 2002 | 9.168 | 9.260 | 9.036 | 9.219 | 2,535,955 | +0.06(+0.67%) |
Oct 28, 2002 | 9.352 | 9.382 | 9.113 | 9.158 | 1,466,171 | -0.15(-1.60%) |
Oct 25, 2002 | 9.382 | 9.397 | 9.185 | 9.307 | 2,049,600 | -0.08(-0.80%) |
Oct 24, 2002 | 9.674 | 9.695 | 9.370 | 9.382 | 1,753,228 | -0.29(-2.97%) |
Oct 23, 2002 | 9.515 | 9.750 | 9.393 | 9.670 | 4,712,047 | -0.55(-5.41%) |
Oct 22, 2002 | 10.16 | 10.30 | 10.04 | 10.22 | 2,023,371 | +0.05(+0.46%) |
Oct 21, 2002 | 9.903 | 10.18 | 9.729 | 10.18 | 1,330,120 | +0.28(+2.87%) |
Oct 18, 2002 | 10.11 | 10.12 | 9.890 | 9.892 | 12,305,940 | -0.22(-2.22%) |
Oct 17, 2002 | 10.13 | 10.16 | 10.00 | 10.12 | 1,193,087 | +0.09(+0.85%) |
Oct 16, 2002 | 10.08 | 10.19 | 9.964 | 10.03 | 1,184,508 | -0.04(-0.44%) |
Oct 15, 2002 | 9.943 | 10.15 | 9.925 | 10.08 | 1,721,115 | +0.24(+2.45%) |
Oct 14, 2002 | 9.701 | 9.933 | 9.701 | 9.835 | 294,165 | +0.09(+0.88%) |
Oct 11, 2002 | 9.605 | 9.827 | 9.588 | 9.750 | 2,580,325 | +0.24(+2.55%) |
Oct 10, 2002 | 9.362 | 9.584 | 9.250 | 9.507 | 2,117,504 | +0.17(+1.77%) |
Oct 09, 2002 | 9.403 | 9.591 | 9.340 | 9.342 | 2,387,891 | -0.06(-0.63%) |
Oct 08, 2002 | 9.148 | 9.566 | 9.042 | 9.401 | 2,620,037 | +0.28(+3.04%) |
Oct 07, 2002 | 9.003 | 9.378 | 8.893 | 9.123 | 3,468,215 | +0.41(+4.66%) |
Oct 04, 2002 | 9.639 | 9.639 | 8.546 | 8.718 | 6,866,077 | -0.92(-9.54%) |
Oct 03, 2002 | 9.862 | 9.903 | 9.633 | 9.637 | 3,051,726 | -0.44(-4.37%) |
Oct 02, 2002 | 10.09 | 10.18 | 9.960 | 10.08 | 2,147,165 | -0.02(-0.16%) |
Oct 01, 2002 | 9.913 | 10.09 | 9.835 | 10.09 | 2,168,493 | +0.20(+2.04%) |
Sep 30, 2002 | 9.923 | 9.992 | 9.719 | 9.892 | 2,007,927 | -0.06(-0.61%) |
Sep 27, 2002 | 9.943 | 10.00 | 9.913 | 9.954 | 1,985,374 | +0.01(+0.10%) |
Sep 26, 2002 | 9.819 | 9.972 | 9.803 | 9.943 | 1,550,499 | +0.20(+2.01%) |
Sep 25, 2002 | 9.617 | 9.811 | 9.527 | 9.748 | 1,344,828 | +0.18(+1.90%) |
Sep 24, 2002 | 9.852 | 9.868 | 9.501 | 9.566 | 1,850,548 | -0.39(-3.95%) |
Sep 23, 2002 | 9.790 | 9.988 | 9.790 | 9.960 | 2,033,912 | +0.12(+1.27%) |
Sep 20, 2002 | 9.725 | 9.899 | 9.725 | 9.835 | 2,166,286 | +0.11(+1.13%) |
Sep 19, 2002 | 10.04 | 10.11 | 9.688 | 9.725 | 1,535,300 | -0.31(-3.13%) |
Sep 18, 2002 | 9.998 | 10.08 | 9.994 | 10.04 | 1,067,577 | +0.03(+0.33%) |
Sep 17, 2002 | 10.25 | 10.25 | 9.990 | 10.01 | 1,695,131 | -0.14(-1.39%) |
Sep 16, 2002 | 9.933 | 10.18 | 9.909 | 10.15 | 929,319 | +0.21(+2.07%) |
Sep 13, 2002 | 9.915 | 9.974 | 9.872 | 9.941 | 978,837 | -0.02(-0.25%) |
Sep 12, 2002 | 10.10 | 10.10 | 9.949 | 9.966 | 955,058 | -0.16(-1.61%) |
Sep 11, 2002 | 10.19 | 10.19 | 10.12 | 10.13 | 707,959 | -0.01(-0.06%) |
Sep 10, 2002 | 10.14 | 10.19 | 10.06 | 10.14 | 1,021,000 | +0.03(+0.26%) |
Sep 09, 2002 | 9.964 | 10.16 | 9.833 | 10.11 | 1,427,440 | +0.13(+1.29%) |
Sep 06, 2002 | 10.06 | 10.12 | 9.980 | 9.980 | 1,638,258 | +0.02(+0.16%) |
Sep 05, 2002 | 9.941 | 10.03 | 9.746 | 9.964 | 1,394,101 | -0.03(-0.27%) |
Sep 04, 2002 | 9.882 | 9.998 | 9.841 | 9.990 | 2,565,126 | +0.09(+0.91%) |
Sep 03, 2002 | 9.841 | 9.933 | 9.586 | 9.901 | 2,278,560 | +0.04(+0.46%) |
Aug 30, 2002 | 9.913 | 10.01 | 9.854 | 9.856 | 6,667,760 | -0.10(-1.00%) |
Aug 29, 2002 | 9.943 | 10.09 | 9.892 | 9.956 | 11,055,735 | -0.04(-0.39%) |
Aug 28, 2002 | 9.821 | 10.01 | 9.692 | 9.994 | 2,242,034 | +0.13(+1.34%) |
Aug 27, 2002 | 9.860 | 9.935 | 9.741 | 9.862 | 1,359,046 | -0.05(-0.49%) |
Aug 26, 2002 | 10.10 | 10.14 | 9.843 | 9.911 | 73,541 | -0.15(-1.46%) |
Aug 23, 2002 | 10.15 | 10.24 | 10.03 | 10.06 | 1,277,660 | -0.12(-1.20%) |
Aug 22, 2002 | 10.36 | 10.36 | 10.12 | 10.18 | 2,080,488 | -0.21(-1.98%) |
Aug 21, 2002 | 10.61 | 10.69 | 10.28 | 10.39 | 2,445,744 | +0.03(+0.28%) |
Aug 20, 2002 | 10.10 | 10.45 | 10.01 | 10.36 | 2,766,875 | +0.28(+2.75%) |
Aug 16, 2002 | 10.12 | 10.18 | 9.974 | 10.08 | 1,737,785 | -0.02(-0.22%) |
Aug 15, 2002 | 10.05 | 10.20 | 10.04 | 10.10 | 1,391,895 | +0.00(+0.00%) |
Aug 14, 2002 | 9.768 | 10.10 | 9.586 | 10.10 | 1,322,275 | +0.33(+3.42%) |
Aug 13, 2002 | 10.00 | 10.01 | 9.766 | 9.768 | 994,280 | -0.19(-1.88%) |
Aug 12, 2002 | 9.984 | 9.984 | 9.831 | 9.956 | 684,671 | +0.18(+1.81%) |
Aug 07, 2002 | 9.658 | 9.784 | 9.556 | 9.778 | 1,379,392 | +0.22(+2.33%) |
Aug 06, 2002 | 9.790 | 9.841 | 9.556 | 9.556 | 1,859,128 | -0.05(-0.55%) |
Aug 05, 2002 | 9.705 | 9.715 | 9.584 | 9.609 | 1,172,986 | -0.10(-0.99%) |
Aug 02, 2002 | 9.597 | 9.719 | 9.525 | 9.705 | 1,956,448 | -0.03(-0.36%) |