Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 9.204 | 9.273 | 9.204 | 9.208 | 86,767 | +0.04(+0.41%) |
Oct 30, 2002 | 8.998 | 9.201 | 8.998 | 9.170 | 91,135 | +0.19(+2.10%) |
Oct 29, 2002 | 9.012 | 9.101 | 8.844 | 8.981 | 227,983 | -0.03(-0.38%) |
Oct 28, 2002 | 9.033 | 9.101 | 8.998 | 9.015 | 74,538 | -0.01(-0.15%) |
Oct 25, 2002 | 8.950 | 9.033 | 8.950 | 9.029 | 104,819 | +0.08(+0.88%) |
Oct 24, 2002 | 8.827 | 8.998 | 8.827 | 8.950 | 103,946 | +0.12(+1.40%) |
Oct 23, 2002 | 8.796 | 8.933 | 8.761 | 8.827 | 121,125 | +0.02(+0.23%) |
Oct 22, 2002 | 8.930 | 8.940 | 8.806 | 8.806 | 97,831 | -0.15(-1.69%) |
Oct 21, 2002 | 8.878 | 8.998 | 8.878 | 8.957 | 96,958 | +0.08(+0.89%) |
Oct 18, 2002 | 8.930 | 8.933 | 8.871 | 8.878 | 757,032 | -0.02(-0.19%) |
Oct 17, 2002 | 8.964 | 9.067 | 8.878 | 8.895 | 175,282 | -0.02(-0.19%) |
Oct 16, 2002 | 8.923 | 8.998 | 8.792 | 8.912 | 190,713 | -0.03(-0.38%) |
Oct 15, 2002 | 8.899 | 9.088 | 8.899 | 8.947 | 154,609 | +0.08(+0.93%) |
Oct 14, 2002 | 8.895 | 8.957 | 8.861 | 8.864 | 757,032 | -0.08(-0.92%) |
Oct 11, 2002 | 8.590 | 8.981 | 8.535 | 8.947 | 201,195 | +0.36(+4.20%) |
Oct 10, 2002 | 8.140 | 8.590 | 8.085 | 8.586 | 332,803 | +0.45(+5.49%) |
Oct 09, 2002 | 8.569 | 8.569 | 8.037 | 8.140 | 334,258 | -0.48(-5.62%) |
Oct 08, 2002 | 8.500 | 8.713 | 8.167 | 8.624 | 375,895 | -0.05(-0.63%) |
Oct 07, 2002 | 9.015 | 9.015 | 8.500 | 8.679 | 356,678 | -0.41(-4.46%) |
Oct 04, 2002 | 9.548 | 9.548 | 8.971 | 9.084 | 308,636 | -0.46(-4.86%) |
Oct 03, 2002 | 9.582 | 9.599 | 9.486 | 9.548 | 153,153 | -0.01(-0.14%) |
Oct 02, 2002 | 9.428 | 9.596 | 9.376 | 9.562 | 158,685 | +0.12(+1.27%) |
Oct 01, 2002 | 9.359 | 9.441 | 9.325 | 9.441 | 79,488 | +0.05(+0.59%) |
Sep 30, 2002 | 9.393 | 9.469 | 9.328 | 9.386 | 2,508,107 | -0.03(-0.36%) |
Sep 27, 2002 | 9.503 | 9.582 | 9.417 | 9.421 | 815,265 | -0.12(-1.22%) |
Sep 26, 2002 | 9.342 | 9.537 | 9.342 | 9.537 | 219,248 | -0.09(-0.89%) |
Sep 25, 2002 | 9.592 | 9.678 | 9.582 | 9.623 | 13,451,885 | +0.04(+0.43%) |
Sep 24, 2002 | 9.754 | 9.874 | 9.572 | 9.582 | 163,635 | -0.14(-1.45%) |
Sep 23, 2002 | 9.788 | 9.788 | 9.617 | 9.723 | 163,926 | -0.03(-0.32%) |
Sep 20, 2002 | 9.857 | 9.926 | 9.709 | 9.754 | 173,243 | -0.06(-0.60%) |
Sep 19, 2002 | 9.957 | 9.994 | 9.788 | 9.812 | 117,340 | -0.14(-1.45%) |
Sep 18, 2002 | 9.823 | 9.970 | 9.754 | 9.957 | 170,041 | +0.11(+1.15%) |
Sep 17, 2002 | 10.18 | 10.20 | 9.802 | 9.843 | 266,417 | -0.34(-3.31%) |
Sep 16, 2002 | 10.13 | 10.21 | 10.13 | 10.18 | 93,173 | +0.03(+0.27%) |
Sep 13, 2002 | 10.17 | 10.17 | 10.13 | 10.15 | 184,017 | -0.01(-0.13%) |
Sep 12, 2002 | 10.18 | 10.19 | 10.15 | 10.17 | 119,669 | -0.01(-0.13%) |
Sep 11, 2002 | 10.20 | 10.21 | 10.17 | 10.18 | 46,877 | -0.00(-0.03%) |
Sep 10, 2002 | 10.18 | 10.22 | 10.18 | 10.18 | 114,719 | +0.00(+0.00%) |
Sep 09, 2002 | 10.20 | 10.25 | 10.15 | 10.18 | 175,573 | -0.03(-0.34%) |
Sep 06, 2002 | 10.09 | 10.22 | 10.09 | 10.22 | 436,749 | +0.14(+1.36%) |
Sep 05, 2002 | 10.13 | 10.20 | 10.08 | 10.08 | 78,906 | -0.10(-0.98%) |
Sep 04, 2002 | 9.994 | 10.18 | 9.994 | 10.18 | 107,440 | +0.15(+1.47%) |
Sep 03, 2002 | 10.20 | 10.20 | 9.960 | 10.03 | 128,986 | -0.22(-2.11%) |
Aug 30, 2002 | 10.26 | 10.34 | 10.20 | 10.25 | 146,456 | -0.02(-0.20%) |
Aug 29, 2002 | 10.11 | 10.32 | 10.11 | 10.27 | 190,713 | +0.15(+1.53%) |
Aug 28, 2002 | 10.13 | 10.18 | 10.11 | 10.11 | 79,779 | -0.02(-0.17%) |
Aug 27, 2002 | 10.14 | 10.21 | 10.03 | 10.13 | 151,988 | +0.00(+0.00%) |
Aug 26, 2002 | 10.13 | 10.14 | 10.06 | 10.13 | 237,300 | +0.02(+0.17%) |
Aug 23, 2002 | 10.08 | 10.18 | 10.05 | 10.11 | 247,491 | +0.07(+0.68%) |
Aug 22, 2002 | 9.926 | 10.15 | 9.878 | 10.05 | 186,346 | +0.13(+1.32%) |
Aug 21, 2002 | 9.957 | 9.957 | 9.881 | 9.915 | 89,679 | +0.04(+0.45%) |
Aug 20, 2002 | 9.857 | 9.957 | 9.853 | 9.871 | 183,143 | +0.01(+0.07%) |
Aug 16, 2002 | 9.857 | 9.902 | 9.771 | 9.864 | 152,571 | +0.02(+0.21%) |
Aug 15, 2002 | 9.702 | 9.922 | 9.702 | 9.843 | 494,982 | -0.01(-0.10%) |
Aug 14, 2002 | 9.706 | 9.857 | 9.702 | 9.853 | 143,545 | +0.15(+1.56%) |
Aug 13, 2002 | 9.685 | 9.833 | 9.668 | 9.702 | 279,810 | +0.03(+0.36%) |
Aug 12, 2002 | 9.558 | 9.668 | 9.531 | 9.668 | 105,984 | +0.39(+4.26%) |
Aug 07, 2002 | 9.246 | 9.287 | 9.211 | 9.273 | 169,458 | +0.07(+0.75%) |
Aug 06, 2002 | 9.252 | 9.325 | 9.170 | 9.204 | 255,644 | +0.04(+0.41%) |
Aug 05, 2002 | 9.170 | 9.290 | 9.136 | 9.167 | 224,198 | -0.04(-0.41%) |
Aug 02, 2002 | 9.462 | 9.513 | 9.204 | 9.204 | 196,246 | -0.24(-2.51%) |