Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 9.573 | 9.606 | 9.408 | 9.495 | 586,848 | -0.03(-0.30%) |
Oct 30, 2002 | 9.474 | 9.579 | 9.404 | 9.524 | 475,783 | +0.07(+0.74%) |
Oct 29, 2002 | 9.454 | 9.520 | 9.280 | 9.454 | 7,274,984 | -0.05(-0.54%) |
Oct 28, 2002 | 9.728 | 9.728 | 9.466 | 9.505 | 632,923 | -0.16(-1.64%) |
Oct 25, 2002 | 9.381 | 9.664 | 9.381 | 9.664 | 605,763 | +0.24(+2.49%) |
Oct 24, 2002 | 9.691 | 9.691 | 9.402 | 9.429 | 530,103 | -0.21(-2.14%) |
Oct 23, 2002 | 9.505 | 9.635 | 9.396 | 9.635 | 829,833 | +0.07(+0.78%) |
Oct 22, 2002 | 9.567 | 9.610 | 9.476 | 9.561 | 1,762,001 | -0.13(-1.34%) |
Oct 21, 2002 | 9.515 | 9.734 | 9.429 | 9.691 | 1,101,432 | +0.15(+1.53%) |
Oct 18, 2002 | 9.423 | 9.579 | 9.346 | 9.544 | 804,128 | +0.09(+0.94%) |
Oct 17, 2002 | 9.577 | 9.586 | 9.441 | 9.456 | 823,528 | +0.14(+1.51%) |
Oct 16, 2002 | 9.381 | 9.435 | 9.256 | 9.315 | 1,291,067 | -0.23(-2.42%) |
Oct 15, 2002 | 9.526 | 9.546 | 9.384 | 9.546 | 2,570,494 | +0.38(+4.12%) |
Oct 14, 2002 | 9.082 | 9.177 | 9.021 | 9.169 | 516,523 | +0.19(+2.11%) |
Oct 11, 2002 | 8.845 | 9.111 | 8.845 | 8.979 | 520,403 | +0.24(+2.78%) |
Oct 10, 2002 | 8.567 | 8.763 | 8.392 | 8.736 | 522,828 | +0.22(+2.54%) |
Oct 09, 2002 | 8.588 | 8.635 | 8.499 | 8.520 | 526,708 | -0.18(-2.09%) |
Oct 08, 2002 | 8.645 | 8.808 | 8.515 | 8.701 | 1,232,867 | +0.20(+2.30%) |
Oct 07, 2002 | 8.629 | 8.715 | 8.445 | 8.505 | 330,284 | -0.11(-1.32%) |
Oct 04, 2002 | 8.839 | 8.839 | 8.528 | 8.619 | 280,814 | -0.17(-1.95%) |
Oct 03, 2002 | 8.856 | 8.992 | 8.755 | 8.790 | 230,374 | -0.08(-0.95%) |
Oct 02, 2002 | 8.990 | 9.089 | 8.835 | 8.874 | 212,429 | -0.15(-1.62%) |
Oct 01, 2002 | 8.784 | 9.039 | 8.666 | 9.021 | 270,629 | +0.37(+4.24%) |
Sep 30, 2002 | 8.621 | 8.775 | 8.559 | 8.654 | 907,433 | -0.17(-1.96%) |
Sep 27, 2002 | 8.986 | 9.101 | 8.825 | 8.827 | 420,009 | -0.30(-3.25%) |
Sep 26, 2002 | 9.124 | 9.192 | 9.031 | 9.124 | 251,229 | +0.10(+1.07%) |
Sep 25, 2002 | 8.969 | 9.101 | 8.804 | 9.027 | 503,428 | +0.21(+2.39%) |
Sep 24, 2002 | 8.742 | 8.932 | 8.742 | 8.817 | 748,353 | -0.09(-1.02%) |
Sep 23, 2002 | 8.928 | 8.967 | 8.825 | 8.907 | 625,163 | -0.11(-1.19%) |
Sep 20, 2002 | 9.041 | 9.087 | 8.975 | 9.014 | 335,619 | -0.00(-0.05%) |
Sep 19, 2002 | 9.165 | 9.206 | 9.076 | 9.019 | 420,494 | -0.15(-1.66%) |
Sep 18, 2002 | 9.206 | 9.381 | 9.155 | 9.171 | 515,068 | -0.15(-1.66%) |
Sep 17, 2002 | 9.619 | 9.645 | 9.295 | 9.326 | 466,568 | -0.19(-1.99%) |
Sep 16, 2002 | 9.419 | 9.524 | 9.353 | 9.515 | 311,854 | +0.04(+0.37%) |
Sep 13, 2002 | 9.423 | 9.520 | 9.334 | 9.480 | 242,499 | +0.03(+0.33%) |
Sep 12, 2002 | 9.602 | 9.602 | 9.396 | 9.450 | 812,858 | -0.24(-2.43%) |
Sep 11, 2002 | 9.866 | 9.887 | 9.666 | 9.685 | 243,469 | +0.01(+0.13%) |
Sep 10, 2002 | 9.650 | 9.701 | 9.577 | 9.672 | 1,623,776 | +0.06(+0.67%) |
Sep 09, 2002 | 9.454 | 9.654 | 9.392 | 9.608 | 906,948 | +0.12(+1.28%) |
Sep 06, 2002 | 9.536 | 9.555 | 9.450 | 9.487 | 137,739 | +0.14(+1.52%) |
Sep 05, 2002 | 9.299 | 9.433 | 9.243 | 9.344 | 329,799 | -0.16(-1.67%) |
Sep 04, 2002 | 9.309 | 9.536 | 9.309 | 9.503 | 467,053 | +0.19(+2.08%) |
Sep 03, 2002 | 9.530 | 9.555 | 9.309 | 9.309 | 1,347,812 | -0.38(-3.96%) |
Aug 30, 2002 | 9.691 | 9.845 | 9.666 | 9.693 | 169,264 | -0.04(-0.36%) |
Aug 29, 2002 | 9.614 | 9.829 | 9.600 | 9.728 | 307,004 | -0.02(-0.17%) |
Aug 28, 2002 | 9.777 | 9.841 | 9.695 | 9.744 | 670,268 | -0.14(-1.38%) |
Aug 27, 2002 | 10.14 | 10.15 | 9.827 | 9.880 | 404,489 | -0.19(-1.90%) |
Aug 26, 2002 | 10.08 | 10.10 | 9.880 | 10.07 | 548,533 | +0.08(+0.76%) |
Aug 23, 2002 | 10.10 | 10.18 | 9.996 | 9.996 | 805,098 | -0.27(-2.67%) |
Aug 22, 2002 | 10.19 | 10.28 | 10.09 | 10.27 | 1,495,251 | +0.14(+1.38%) |
Aug 21, 2002 | 10.12 | 10.16 | 9.953 | 10.13 | 1,050,507 | +0.09(+0.88%) |
Aug 20, 2002 | 10.07 | 10.08 | 9.959 | 10.04 | 947,202 | +0.14(+1.44%) |
Aug 16, 2002 | 9.835 | 9.981 | 9.798 | 9.899 | 753,688 | -0.04(-0.35%) |
Aug 15, 2002 | 9.907 | 9.965 | 9.817 | 9.934 | 1,728,536 | +0.12(+1.18%) |
Aug 14, 2002 | 9.437 | 9.847 | 9.351 | 9.819 | 956,417 | +0.41(+4.32%) |
Aug 13, 2002 | 9.546 | 9.715 | 9.351 | 9.412 | 1,218,802 | -0.19(-1.93%) |
Aug 12, 2002 | 9.520 | 9.643 | 9.485 | 9.598 | 328,829 | +0.22(+2.33%) |
Aug 07, 2002 | 9.392 | 9.396 | 9.124 | 9.379 | 733,803 | +0.21(+2.34%) |
Aug 06, 2002 | 9.103 | 9.301 | 9.064 | 9.165 | 403,519 | +0.29(+3.23%) |
Aug 05, 2002 | 9.138 | 9.177 | 8.876 | 8.878 | 281,299 | -0.30(-3.26%) |
Aug 02, 2002 | 9.280 | 9.353 | 9.072 | 9.177 | 289,544 | -0.16(-1.70%) |