Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 9.314 | 9.316 | 8.753 | 8.929 | 41,029,768 | -0.50(-5.28%) |
Oct 30, 2002 | 9.367 | 9.531 | 9.334 | 9.427 | 11,859,129 | +0.17(+1.78%) |
Oct 29, 2002 | 9.605 | 9.606 | 9.211 | 9.262 | 14,923,703 | -0.45(-4.66%) |
Oct 28, 2002 | 9.677 | 9.794 | 9.618 | 9.714 | 10,570,357 | +0.05(+0.48%) |
Oct 25, 2002 | 9.605 | 9.728 | 9.590 | 9.668 | 9,714,836 | -0.02(-0.16%) |
Oct 24, 2002 | 9.704 | 9.792 | 9.593 | 9.684 | 11,117,981 | +0.05(+0.48%) |
Oct 23, 2002 | 9.425 | 9.639 | 9.318 | 9.638 | 12,760,475 | +0.17(+1.74%) |
Oct 22, 2002 | 9.664 | 9.689 | 9.351 | 9.473 | 13,003,989 | -0.35(-3.60%) |
Oct 21, 2002 | 9.849 | 9.959 | 9.750 | 9.827 | 7,876,925 | -0.06(-0.63%) |
Oct 18, 2002 | 9.803 | 9.905 | 9.666 | 9.889 | 4,771,828 | +0.08(+0.81%) |
Oct 17, 2002 | 9.862 | 9.928 | 9.771 | 9.809 | 9,509,193 | +0.09(+0.95%) |
Oct 16, 2002 | 9.813 | 9.923 | 9.639 | 9.717 | 8,288,211 | -0.10(-0.98%) |
Oct 15, 2002 | 9.705 | 9.813 | 9.639 | 9.813 | 13,249,019 | +0.22(+2.31%) |
Oct 14, 2002 | 9.504 | 9.610 | 9.413 | 9.592 | 7,579,632 | +0.09(+0.93%) |
Oct 11, 2002 | 9.479 | 9.596 | 9.400 | 9.503 | 8,594,972 | +0.09(+0.95%) |
Oct 10, 2002 | 8.997 | 9.440 | 8.997 | 9.413 | 11,598,951 | +0.38(+4.16%) |
Oct 09, 2002 | 9.098 | 9.215 | 8.995 | 9.037 | 11,357,330 | -0.15(-1.65%) |
Oct 08, 2002 | 9.341 | 9.394 | 9.110 | 9.189 | 14,174,223 | -0.12(-1.28%) |
Oct 07, 2002 | 9.479 | 9.600 | 9.308 | 9.308 | 12,649,889 | -0.05(-0.56%) |
Oct 04, 2002 | 9.658 | 9.658 | 9.295 | 9.361 | 12,064,015 | -0.19(-1.99%) |
Oct 03, 2002 | 9.499 | 9.688 | 9.433 | 9.551 | 13,338,775 | +0.10(+1.03%) |
Oct 02, 2002 | 9.473 | 9.746 | 9.355 | 9.453 | 5,907,978 | -0.07(-0.71%) |
Oct 01, 2002 | 9.222 | 9.589 | 9.196 | 9.520 | 13,662,956 | +0.38(+4.13%) |
Sep 30, 2002 | 9.370 | 9.370 | 9.004 | 9.143 | 16,448,037 | -0.23(-2.42%) |
Sep 27, 2002 | 9.613 | 9.713 | 9.302 | 9.370 | 10,156,041 | -0.29(-3.05%) |
Sep 26, 2002 | 9.394 | 9.671 | 9.388 | 9.664 | 11,580,015 | +0.40(+4.32%) |
Sep 25, 2002 | 9.071 | 9.281 | 9.017 | 9.264 | 10,561,647 | +0.19(+2.14%) |
Sep 24, 2002 | 9.156 | 9.197 | 9.046 | 9.070 | 11,028,604 | -0.13(-1.42%) |
Sep 23, 2002 | 9.248 | 9.347 | 9.107 | 9.201 | 9,624,323 | -0.11(-1.22%) |
Sep 20, 2002 | 9.334 | 9.374 | 9.243 | 9.314 | 14,540,442 | +0.08(+0.89%) |
Sep 19, 2002 | 9.334 | 9.460 | 9.218 | 9.232 | 7,704,609 | -0.17(-1.84%) |
Sep 18, 2002 | 9.421 | 9.544 | 9.281 | 9.405 | 8,282,530 | -0.02(-0.18%) |
Sep 17, 2002 | 9.737 | 9.737 | 9.361 | 9.423 | 12,122,337 | -0.35(-3.55%) |
Sep 16, 2002 | 9.638 | 9.784 | 9.585 | 9.770 | 7,758,387 | +0.11(+1.11%) |
Sep 13, 2002 | 9.506 | 9.689 | 9.474 | 9.663 | 8,280,637 | +0.01(+0.10%) |
Sep 12, 2002 | 9.796 | 9.828 | 9.611 | 9.654 | 11,383,840 | -0.17(-1.69%) |
Sep 11, 2002 | 10.10 | 10.10 | 9.783 | 9.820 | 4,696,085 | -0.13(-1.31%) |
Sep 10, 2002 | 9.803 | 9.968 | 9.796 | 9.951 | 1,287,636 | +0.18(+1.85%) |
Sep 09, 2002 | 9.849 | 9.860 | 9.716 | 9.770 | 9,149,413 | -0.09(-0.94%) |
Sep 06, 2002 | 9.803 | 9.935 | 9.716 | 9.862 | 5,945,849 | +0.20(+2.06%) |
Sep 05, 2002 | 9.609 | 9.697 | 9.495 | 9.663 | 9,457,309 | -0.04(-0.39%) |
Sep 04, 2002 | 9.638 | 9.725 | 9.268 | 9.701 | 14,507,494 | +0.14(+1.49%) |
Sep 03, 2002 | 9.935 | 9.940 | 9.526 | 9.559 | 15,025,199 | -0.56(-5.52%) |
Aug 30, 2002 | 9.941 | 10.23 | 9.941 | 10.12 | 7,712,562 | +0.07(+0.74%) |
Aug 29, 2002 | 10.07 | 10.13 | 9.938 | 10.04 | 7,044,127 | -0.12(-1.21%) |
Aug 28, 2002 | 10.20 | 10.23 | 10.05 | 10.17 | 11,696,660 | -0.15(-1.41%) |
Aug 27, 2002 | 10.47 | 10.56 | 10.29 | 10.31 | 9,569,409 | -0.13(-1.23%) |
Aug 26, 2002 | 10.30 | 10.49 | 10.23 | 10.44 | 9,515,253 | +0.08(+0.82%) |
Aug 23, 2002 | 10.30 | 10.42 | 10.23 | 10.35 | 8,220,042 | -0.04(-0.37%) |
Aug 22, 2002 | 10.18 | 10.43 | 10.14 | 10.39 | 8,908,549 | +0.25(+2.43%) |
Aug 21, 2002 | 9.981 | 10.19 | 9.882 | 10.15 | 11,914,043 | +0.20(+1.99%) |
Aug 20, 2002 | 10.03 | 10.11 | 9.774 | 9.948 | 13,882,990 | -0.21(-2.04%) |
Aug 16, 2002 | 10.15 | 10.21 | 10.09 | 10.16 | 8,520,743 | -0.12(-1.19%) |
Aug 15, 2002 | 10.20 | 10.37 | 10.17 | 10.28 | 11,235,383 | +0.06(+0.58%) |
Aug 14, 2002 | 10.03 | 10.24 | 9.903 | 10.22 | 12,341,993 | +0.28(+2.79%) |
Aug 13, 2002 | 9.907 | 10.11 | 9.820 | 9.941 | 10,771,455 | +0.03(+0.33%) |
Aug 12, 2002 | 9.869 | 9.978 | 9.732 | 9.908 | 7,963,272 | +0.41(+4.31%) |
Aug 07, 2002 | 9.433 | 9.559 | 9.262 | 9.499 | 9,098,286 | +0.18(+1.96%) |
Aug 06, 2002 | 9.123 | 9.473 | 9.091 | 9.317 | 12,406,753 | +0.33(+3.69%) |
Aug 05, 2002 | 9.347 | 9.486 | 8.925 | 8.986 | 12,190,128 | -0.36(-3.87%) |
Aug 02, 2002 | 9.374 | 9.493 | 9.225 | 9.347 | 13,976,155 | +0.03(+0.35%) |