Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 9.882 | 10.10 | 9.865 | 9.870 | 181,769 | -0.01(-0.12%) |
Oct 30, 2002 | 10.08 | 10.16 | 9.808 | 9.882 | 412,375 | -0.19(-1.86%) |
Oct 29, 2002 | 9.845 | 10.07 | 9.788 | 10.07 | 264,447 | +0.20(+2.03%) |
Oct 28, 2002 | 10.12 | 10.17 | 9.771 | 9.870 | 401,230 | +0.06(+0.58%) |
Oct 25, 2002 | 9.208 | 9.845 | 9.127 | 9.813 | 304,975 | +0.54(+5.86%) |
Oct 24, 2002 | 9.682 | 9.702 | 9.208 | 9.270 | 201,425 | -0.15(-1.62%) |
Oct 23, 2002 | 9.031 | 9.495 | 8.981 | 9.423 | 307,407 | +0.34(+3.78%) |
Oct 22, 2002 | 9.566 | 9.569 | 9.050 | 9.080 | 171,232 | -0.58(-6.05%) |
Oct 21, 2002 | 9.129 | 9.717 | 8.981 | 9.665 | 220,068 | +0.54(+5.86%) |
Oct 18, 2002 | 9.211 | 9.211 | 8.895 | 9.129 | 147,523 | -0.10(-1.07%) |
Oct 17, 2002 | 8.574 | 9.228 | 8.574 | 9.228 | 291,196 | +1.02(+12.48%) |
Oct 16, 2002 | 8.574 | 8.722 | 8.187 | 8.204 | 208,113 | -0.61(-6.91%) |
Oct 15, 2002 | 8.290 | 8.883 | 8.204 | 8.814 | 195,346 | +0.77(+9.60%) |
Oct 14, 2002 | 7.957 | 8.204 | 7.846 | 8.041 | 116,721 | +0.02(+0.28%) |
Oct 11, 2002 | 7.748 | 8.266 | 7.748 | 8.019 | 208,721 | +0.42(+5.52%) |
Oct 10, 2002 | 7.439 | 7.723 | 7.131 | 7.600 | 1,803,511 | +0.14(+1.82%) |
Oct 09, 2002 | 7.985 | 8.113 | 7.452 | 7.464 | 320,376 | -0.58(-7.24%) |
Oct 08, 2002 | 7.822 | 8.192 | 7.649 | 8.046 | 287,143 | +0.22(+2.87%) |
Oct 07, 2002 | 8.204 | 8.278 | 7.799 | 7.822 | 411,565 | -0.39(-4.80%) |
Oct 04, 2002 | 8.759 | 8.759 | 8.022 | 8.216 | 201,020 | -0.48(-5.56%) |
Oct 03, 2002 | 9.166 | 9.179 | 8.663 | 8.700 | 278,632 | -0.46(-5.06%) |
Oct 02, 2002 | 8.944 | 9.277 | 8.759 | 9.164 | 167,179 | +0.16(+1.75%) |
Oct 01, 2002 | 8.747 | 9.105 | 8.468 | 9.006 | 219,055 | +0.26(+2.96%) |
Sep 30, 2002 | 8.703 | 8.757 | 8.241 | 8.747 | 334,764 | -0.08(-0.89%) |
Sep 27, 2002 | 9.095 | 9.166 | 8.823 | 8.826 | 149,549 | -0.27(-2.93%) |
Sep 26, 2002 | 8.685 | 9.203 | 8.685 | 9.092 | 143,875 | +0.41(+4.69%) |
Sep 25, 2002 | 8.611 | 8.796 | 8.216 | 8.685 | 246,615 | +0.17(+2.03%) |
Sep 24, 2002 | 8.688 | 8.932 | 8.513 | 8.513 | 1,215,850 | -0.18(-2.02%) |
Sep 23, 2002 | 8.957 | 9.154 | 8.537 | 8.688 | 200,615 | -0.37(-4.09%) |
Sep 20, 2002 | 8.762 | 9.073 | 8.732 | 9.058 | 215,002 | +0.30(+3.41%) |
Sep 19, 2002 | 9.314 | 9.324 | 8.737 | 8.759 | 387,248 | -0.78(-8.15%) |
Sep 18, 2002 | 9.640 | 9.702 | 9.500 | 9.537 | 178,932 | -0.17(-1.70%) |
Sep 17, 2002 | 9.931 | 9.931 | 9.685 | 9.702 | 111,655 | -0.19(-1.97%) |
Sep 16, 2002 | 9.736 | 9.929 | 9.729 | 9.897 | 158,871 | +0.14(+1.39%) |
Sep 13, 2002 | 9.685 | 9.894 | 9.685 | 9.761 | 181,567 | -0.03(-0.30%) |
Sep 12, 2002 | 9.934 | 9.934 | 9.759 | 9.791 | 250,465 | -0.14(-1.44%) |
Sep 11, 2002 | 10.04 | 10.04 | 9.870 | 9.934 | 208,113 | +0.01(+0.15%) |
Sep 10, 2002 | 10.28 | 10.31 | 9.746 | 9.919 | 398,799 | -0.36(-3.50%) |
Sep 09, 2002 | 9.401 | 10.41 | 9.263 | 10.28 | 427,979 | +0.88(+9.34%) |
Sep 06, 2002 | 9.253 | 9.463 | 9.129 | 9.401 | 200,210 | +0.32(+3.53%) |
Sep 05, 2002 | 8.996 | 9.154 | 8.932 | 9.080 | 268,500 | +0.08(+0.93%) |
Sep 04, 2002 | 8.389 | 9.115 | 8.382 | 8.996 | 266,068 | +0.76(+9.23%) |
Sep 03, 2002 | 8.715 | 8.754 | 8.194 | 8.236 | 273,769 | -0.63(-7.07%) |
Aug 30, 2002 | 8.796 | 9.043 | 8.796 | 8.863 | 85,514 | +0.13(+1.47%) |
Aug 29, 2002 | 8.574 | 8.809 | 8.537 | 8.735 | 136,377 | +0.05(+0.57%) |
Aug 28, 2002 | 9.179 | 9.179 | 8.488 | 8.685 | 279,240 | -0.49(-5.38%) |
Aug 27, 2002 | 9.537 | 9.537 | 9.179 | 9.179 | 142,862 | -0.30(-3.13%) |
Aug 26, 2002 | 9.203 | 9.475 | 8.994 | 9.475 | 225,945 | +0.33(+3.64%) |
Aug 23, 2002 | 9.198 | 9.487 | 9.132 | 9.142 | 248,438 | -0.11(-1.15%) |
Aug 22, 2002 | 8.550 | 9.265 | 8.480 | 9.248 | 187,848 | +0.71(+8.26%) |
Aug 21, 2002 | 8.513 | 8.572 | 8.389 | 8.542 | 189,875 | +0.11(+1.35%) |
Aug 20, 2002 | 8.476 | 8.611 | 8.389 | 8.429 | 283,901 | -0.02(-0.26%) |
Aug 16, 2002 | 8.441 | 8.870 | 8.278 | 8.451 | 261,205 | -0.04(-0.44%) |
Aug 15, 2002 | 8.019 | 8.574 | 8.014 | 8.488 | 172,448 | +0.53(+6.67%) |
Aug 14, 2002 | 7.849 | 7.987 | 7.849 | 7.957 | 269,716 | +0.11(+1.38%) |
Aug 13, 2002 | 7.871 | 8.034 | 7.797 | 7.849 | 134,554 | -0.05(-0.66%) |
Aug 12, 2002 | 7.957 | 7.994 | 7.822 | 7.901 | 119,558 | +0.43(+5.78%) |
Aug 07, 2002 | 7.711 | 7.780 | 7.304 | 7.469 | 395,556 | -0.12(-1.59%) |
Aug 06, 2002 | 7.427 | 7.674 | 7.420 | 7.590 | 345,301 | +0.52(+7.36%) |
Aug 05, 2002 | 7.118 | 7.306 | 6.805 | 7.069 | 422,913 | -0.05(-0.73%) |
Aug 02, 2002 | 7.896 | 7.896 | 6.909 | 7.121 | 607,925 | -0.86(-10.82%) |