Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 9.674 | 9.810 | 9.564 | 9.713 | 193,168 | +0.10(+1.08%) |
Oct 30, 2002 | 9.642 | 9.804 | 9.480 | 9.610 | 291,606 | +0.03(+0.27%) |
Oct 29, 2002 | 9.778 | 9.778 | 9.383 | 9.584 | 129,963 | -0.19(-1.92%) |
Oct 28, 2002 | 9.881 | 10.08 | 9.707 | 9.771 | 142,171 | -0.11(-1.11%) |
Oct 25, 2002 | 9.564 | 9.894 | 9.545 | 9.881 | 137,535 | +0.32(+3.32%) |
Oct 24, 2002 | 9.480 | 9.616 | 9.318 | 9.564 | 387,418 | +0.31(+3.36%) |
Oct 23, 2002 | 9.577 | 9.577 | 9.131 | 9.254 | 183,432 | -0.28(-2.99%) |
Oct 22, 2002 | 9.998 | 9.998 | 9.532 | 9.538 | 288,516 | -0.50(-4.96%) |
Oct 21, 2002 | 9.804 | 10.08 | 9.629 | 10.04 | 233,965 | +0.28(+2.85%) |
Oct 18, 2002 | 9.836 | 9.862 | 9.668 | 9.758 | 179,105 | -0.10(-1.05%) |
Oct 17, 2002 | 9.707 | 9.862 | 9.707 | 9.862 | 258,690 | +0.19(+1.94%) |
Oct 16, 2002 | 9.836 | 9.901 | 9.590 | 9.674 | 538,861 | -0.10(-1.06%) |
Oct 15, 2002 | 9.694 | 9.959 | 9.635 | 9.778 | 352,956 | +0.20(+2.09%) |
Oct 14, 2002 | 9.428 | 9.668 | 9.428 | 9.577 | 213,257 | +0.21(+2.28%) |
Oct 11, 2002 | 9.409 | 9.558 | 9.318 | 9.364 | 209,394 | +0.02(+0.21%) |
Oct 10, 2002 | 8.807 | 9.396 | 8.807 | 9.344 | 165,815 | +0.48(+5.40%) |
Oct 09, 2002 | 9.448 | 9.448 | 8.839 | 8.865 | 199,349 | -0.64(-6.74%) |
Oct 08, 2002 | 9.260 | 9.551 | 9.234 | 9.506 | 125,636 | +0.31(+3.38%) |
Oct 07, 2002 | 9.137 | 9.286 | 9.092 | 9.195 | 9,148,445 | +0.12(+1.36%) |
Oct 04, 2002 | 9.189 | 9.189 | 8.846 | 9.072 | 356,511 | -0.06(-0.64%) |
Oct 03, 2002 | 9.415 | 9.480 | 9.072 | 9.131 | 159,325 | -0.22(-2.35%) |
Oct 02, 2002 | 9.707 | 9.707 | 9.260 | 9.351 | 259,463 | -0.35(-3.60%) |
Oct 01, 2002 | 9.480 | 9.752 | 9.474 | 9.700 | 156,852 | +0.19(+1.97%) |
Sep 30, 2002 | 9.655 | 9.700 | 9.396 | 9.512 | 137,690 | -0.19(-2.00%) |
Sep 27, 2002 | 9.700 | 9.707 | 9.584 | 9.707 | 334,567 | +0.01(+0.07%) |
Sep 26, 2002 | 9.739 | 9.758 | 9.622 | 9.700 | 403,644 | -0.01(-0.07%) |
Sep 25, 2002 | 9.506 | 9.739 | 9.415 | 9.707 | 709,159 | +0.27(+2.81%) |
Sep 24, 2002 | 9.674 | 9.765 | 9.441 | 9.441 | 498,837 | -0.26(-2.67%) |
Sep 23, 2002 | 9.862 | 9.875 | 9.577 | 9.700 | 195,022 | -0.16(-1.64%) |
Sep 20, 2002 | 10.13 | 10.13 | 9.804 | 9.862 | 549,833 | -0.14(-1.36%) |
Sep 19, 2002 | 10.16 | 10.19 | 9.998 | 9.998 | 254,054 | -0.19(-1.90%) |
Sep 18, 2002 | 10.09 | 10.29 | 9.965 | 10.19 | 182,041 | +0.05(+0.45%) |
Sep 17, 2002 | 10.40 | 10.40 | 10.15 | 10.15 | 227,011 | -0.25(-2.43%) |
Sep 16, 2002 | 10.35 | 10.42 | 10.22 | 10.40 | 160,870 | +0.00(+0.00%) |
Sep 13, 2002 | 10.35 | 10.48 | 10.23 | 10.40 | 200,276 | +0.03(+0.31%) |
Sep 12, 2002 | 10.41 | 10.48 | 10.31 | 10.37 | 265,026 | -0.08(-0.74%) |
Sep 11, 2002 | 10.59 | 10.62 | 10.44 | 10.44 | 237,674 | -0.08(-0.74%) |
Sep 10, 2002 | 10.61 | 10.64 | 10.46 | 10.52 | 263,790 | -0.08(-0.73%) |
Sep 09, 2002 | 10.45 | 10.74 | 10.39 | 10.60 | 346,466 | +0.12(+1.11%) |
Sep 06, 2002 | 10.32 | 10.53 | 10.32 | 10.48 | 293,152 | +0.17(+1.63%) |
Sep 05, 2002 | 10.41 | 10.52 | 10.24 | 10.31 | 424,970 | -0.23(-2.15%) |
Sep 04, 2002 | 10.19 | 10.54 | 10.17 | 10.54 | 169,988 | +0.35(+3.43%) |
Sep 03, 2002 | 10.32 | 10.47 | 10.13 | 10.19 | 313,087 | -0.18(-1.75%) |
Aug 30, 2002 | 10.61 | 10.65 | 10.37 | 10.37 | 112,964 | -0.22(-2.08%) |
Aug 29, 2002 | 10.55 | 10.67 | 10.44 | 10.59 | 180,341 | +0.16(+1.49%) |
Aug 28, 2002 | 10.45 | 10.52 | 10.35 | 10.44 | 748,410 | -0.08(-0.74%) |
Aug 27, 2002 | 10.55 | 13.01 | 10.39 | 10.52 | 273,526 | -0.03(-0.31%) |
Aug 26, 2002 | 10.29 | 10.55 | 10.20 | 10.55 | 164,115 | +0.29(+2.84%) |
Aug 23, 2002 | 10.59 | 10.59 | 10.25 | 10.26 | 165,815 | -0.33(-3.12%) |
Aug 22, 2002 | 10.42 | 10.67 | 10.39 | 10.59 | 341,057 | +0.17(+1.61%) |
Aug 21, 2002 | 10.45 | 10.51 | 10.30 | 10.42 | 377,064 | -0.01(-0.06%) |
Aug 20, 2002 | 10.48 | 10.53 | 10.31 | 10.42 | 73,249 | -0.02(-0.19%) |
Aug 16, 2002 | 10.44 | 10.68 | 10.29 | 10.44 | 119,300 | +0.16(+1.57%) |
Aug 15, 2002 | 10.53 | 10.57 | 10.22 | 10.28 | 95,193 | -0.25(-2.40%) |
Aug 14, 2002 | 10.06 | 10.53 | 9.849 | 10.53 | 165,351 | +0.54(+5.44%) |
Aug 13, 2002 | 10.48 | 10.48 | 9.991 | 9.991 | 250,191 | -0.36(-3.50%) |
Aug 12, 2002 | 10.24 | 10.35 | 10.04 | 10.35 | 99,211 | +0.38(+3.83%) |
Aug 07, 2002 | 9.836 | 10.03 | 9.771 | 9.972 | 467,312 | +0.07(+0.72%) |
Aug 06, 2002 | 9.707 | 10.16 | 9.642 | 9.901 | 496,210 | -0.13(-1.29%) |
Aug 05, 2002 | 10.45 | 10.45 | 10.03 | 10.03 | 285,425 | -0.39(-3.73%) |
Aug 02, 2002 | 10.99 | 10.99 | 10.39 | 10.42 | 172,769 | -0.58(-5.24%) |