Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 9.789 | 10.35 | 9.622 | 10.25 | 787,217 | +0.44(+4.45%) |
Oct 30, 2002 | 9.614 | 9.860 | 9.240 | 9.813 | 498,694 | +0.30(+3.18%) |
Oct 29, 2002 | 9.654 | 9.654 | 8.794 | 9.510 | 919,781 | +0.15(+1.62%) |
Oct 28, 2002 | 9.590 | 9.749 | 9.089 | 9.359 | 716,097 | -0.18(-1.84%) |
Oct 25, 2002 | 9.073 | 9.566 | 8.969 | 9.534 | 780,352 | +0.49(+5.37%) |
Oct 24, 2002 | 9.407 | 9.662 | 9.017 | 9.049 | 448,204 | -0.25(-2.65%) |
Oct 23, 2002 | 9.152 | 9.383 | 8.913 | 9.295 | 380,226 | +0.08(+0.86%) |
Oct 22, 2002 | 9.423 | 9.498 | 9.096 | 9.216 | 451,974 | -0.34(-3.58%) |
Oct 21, 2002 | 9.033 | 9.439 | 8.905 | 9.558 | 417,796 | +0.46(+5.07%) |
Oct 18, 2002 | 9.112 | 9.112 | 8.778 | 9.096 | 570,716 | +0.02(+0.18%) |
Oct 17, 2002 | 8.905 | 9.112 | 8.722 | 9.081 | 448,416 | +0.45(+5.26%) |
Oct 16, 2002 | 8.827 | 8.905 | 8.563 | 8.627 | 559,248 | -0.32(-3.56%) |
Oct 15, 2002 | 8.683 | 9.152 | 8.675 | 8.945 | 918,776 | +0.50(+5.94%) |
Oct 14, 2002 | 8.157 | 8.508 | 7.863 | 8.444 | 30,119,074 | +0.26(+3.21%) |
Oct 11, 2002 | 7.974 | 8.364 | 7.903 | 8.181 | 533,774 | +0.31(+3.94%) |
Oct 10, 2002 | 7.083 | 7.871 | 7.043 | 7.871 | 700,014 | +0.72(+10.13%) |
Oct 09, 2002 | 7.449 | 7.537 | 6.980 | 7.147 | 450,215 | -0.33(-4.37%) |
Oct 08, 2002 | 7.377 | 7.537 | 7.290 | 7.473 | 648,119 | +0.09(+1.19%) |
Oct 07, 2002 | 7.958 | 8.006 | 7.376 | 7.385 | 806,693 | -0.57(-7.20%) |
Oct 04, 2002 | 8.341 | 8.460 | 7.902 | 7.958 | 1,231,214 | -0.41(-4.85%) |
Oct 03, 2002 | 8.062 | 8.468 | 8.014 | 8.364 | 520,554 | +0.24(+2.94%) |
Oct 02, 2002 | 8.754 | 8.850 | 8.102 | 8.126 | 956,982 | -0.64(-7.35%) |
Oct 01, 2002 | 8.635 | 8.880 | 8.452 | 8.770 | 484,267 | +0.10(+1.10%) |
Sep 30, 2002 | 8.722 | 8.834 | 8.579 | 8.675 | 705,417 | -0.14(-1.54%) |
Sep 27, 2002 | 8.476 | 8.898 | 8.468 | 8.810 | 541,439 | +0.32(+3.75%) |
Sep 26, 2002 | 8.086 | 8.627 | 8.062 | 8.492 | 518,696 | +0.43(+5.33%) |
Sep 25, 2002 | 8.078 | 8.436 | 7.855 | 8.062 | 620,726 | -0.01(-0.18%) |
Sep 24, 2002 | 8.245 | 8.332 | 7.911 | 8.076 | 548,284 | -0.21(-2.52%) |
Sep 23, 2002 | 8.340 | 8.555 | 8.269 | 8.285 | 295,662 | +0.01(+0.08%) |
Sep 20, 2002 | 8.834 | 9.009 | 8.277 | 8.278 | 727,406 | -0.65(-7.29%) |
Sep 19, 2002 | 9.311 | 9.431 | 8.850 | 8.929 | 531,764 | -0.43(-4.59%) |
Sep 18, 2002 | 9.073 | 9.518 | 9.073 | 9.359 | 409,001 | +0.11(+1.20%) |
Sep 17, 2002 | 9.327 | 9.717 | 9.104 | 9.248 | 707,509 | -0.02(-0.17%) |
Sep 16, 2002 | 9.486 | 9.626 | 9.192 | 9.264 | 298,773 | -0.27(-2.84%) |
Sep 13, 2002 | 9.319 | 9.630 | 9.232 | 9.534 | 400,331 | +0.15(+1.61%) |
Sep 12, 2002 | 9.534 | 9.789 | 9.327 | 9.383 | 454,236 | -0.14(-1.42%) |
Sep 11, 2002 | 9.558 | 9.821 | 9.359 | 9.518 | 333,483 | -0.12(-1.24%) |
Sep 10, 2002 | 9.518 | 9.662 | 9.391 | 9.638 | 724,572 | +0.16(+1.68%) |
Sep 09, 2002 | 9.781 | 9.781 | 9.256 | 9.478 | 796,336 | -0.15(-1.57%) |
Sep 06, 2002 | 9.876 | 9.988 | 9.326 | 9.630 | 1,814,762 | +0.68(+7.56%) |
Sep 05, 2002 | 9.383 | 9.478 | 8.890 | 8.953 | 578,633 | -0.39(-4.17%) |
Sep 04, 2002 | 9.431 | 9.439 | 8.874 | 9.343 | 692,863 | +0.15(+1.65%) |
Sep 03, 2002 | 9.526 | 9.622 | 9.073 | 9.192 | 745,374 | -0.27(-2.86%) |
Aug 30, 2002 | 9.455 | 9.765 | 9.367 | 9.463 | 519,701 | -0.04(-0.42%) |
Aug 29, 2002 | 9.160 | 9.821 | 9.152 | 9.502 | 421,501 | +0.33(+3.65%) |
Aug 28, 2002 | 9.550 | 9.725 | 9.160 | 9.168 | 455,492 | -0.55(-5.65%) |
Aug 27, 2002 | 10.22 | 10.43 | 9.614 | 9.717 | 460,144 | -0.40(-3.93%) |
Aug 26, 2002 | 10.04 | 10.19 | 9.868 | 10.12 | 470,319 | +0.23(+2.33%) |
Aug 23, 2002 | 10.24 | 10.43 | 9.709 | 9.884 | 1,385,351 | -0.40(-3.87%) |
Aug 22, 2002 | 10.11 | 10.47 | 9.908 | 10.28 | 1,306,667 | +0.33(+3.36%) |
Aug 21, 2002 | 9.646 | 10.02 | 9.646 | 9.948 | 1,036,764 | +0.40(+4.17%) |
Aug 20, 2002 | 9.622 | 9.773 | 9.431 | 9.550 | 847,507 | +0.51(+5.63%) |
Aug 16, 2002 | 8.754 | 9.104 | 8.714 | 9.041 | 936,782 | +0.23(+2.62%) |
Aug 15, 2002 | 9.184 | 9.351 | 8.627 | 8.810 | 716,209 | -0.36(-3.91%) |
Aug 14, 2002 | 8.404 | 9.168 | 8.404 | 9.168 | 452,854 | +0.72(+8.58%) |
Aug 13, 2002 | 8.356 | 8.953 | 8.356 | 8.444 | 543,000 | -0.06(-0.75%) |
Aug 12, 2002 | 8.531 | 8.826 | 8.301 | 8.508 | 612,414 | +0.02(+0.28%) |
Aug 07, 2002 | 8.738 | 9.065 | 8.181 | 8.484 | 945,824 | -0.17(-1.93%) |
Aug 06, 2002 | 8.118 | 9.089 | 8.118 | 8.651 | 1,300,745 | +0.29(+3.43%) |
Aug 05, 2002 | 8.277 | 8.555 | 7.998 | 8.364 | 1,371,847 | +0.30(+3.75%) |
Aug 02, 2002 | 8.834 | 8.945 | 7.911 | 8.062 | 2,112,983 | -0.77(-8.74%) |