Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 10.85 | 10.98 | 10.51 | 10.57 | 23,933,334 | -0.22(-2.02%) |
Oct 30, 2002 | 10.48 | 10.92 | 10.35 | 10.79 | 431,844 | +0.44(+4.28%) |
Oct 29, 2002 | 10.04 | 10.58 | 9.959 | 10.35 | 593,288 | +0.19(+1.91%) |
Oct 28, 2002 | 10.28 | 10.42 | 10.07 | 10.16 | 356,444 | -0.17(-1.61%) |
Oct 25, 2002 | 10.22 | 10.35 | 10.04 | 10.32 | 492,888 | -0.02(-0.17%) |
Oct 24, 2002 | 10.23 | 10.35 | 9.945 | 10.34 | 576,222 | +0.13(+1.31%) |
Oct 23, 2002 | 9.220 | 10.21 | 9.203 | 10.21 | 880,666 | +0.89(+9.57%) |
Oct 22, 2002 | 8.716 | 9.378 | 8.716 | 9.315 | 402,888 | +0.41(+4.59%) |
Oct 21, 2002 | 8.838 | 9.499 | 8.752 | 8.906 | 737,333 | -0.13(-1.43%) |
Oct 18, 2002 | 10.23 | 10.23 | 8.707 | 9.036 | 2,273,555 | -1.64(-15.35%) |
Oct 17, 2002 | 11.03 | 11.04 | 10.47 | 10.67 | 1,043,333 | +0.31(+2.95%) |
Oct 16, 2002 | 10.35 | 10.46 | 10.19 | 10.37 | 405,333 | +0.02(+0.17%) |
Oct 15, 2002 | 10.62 | 10.62 | 10.24 | 10.35 | 1,265,104 | +0.26(+2.59%) |
Oct 14, 2002 | 9.810 | 10.26 | 9.675 | 10.09 | 578,580 | +0.53(+5.51%) |
Oct 11, 2002 | 10.06 | 10.08 | 9.072 | 9.562 | 1,515,777 | -0.21(-2.16%) |
Oct 10, 2002 | 10.60 | 11.16 | 9.720 | 9.774 | 2,211,777 | -0.81(-7.69%) |
Oct 09, 2002 | 10.59 | 10.69 | 10.38 | 10.59 | 1,695,111 | -0.04(-0.42%) |
Oct 08, 2002 | 9.783 | 10.68 | 9.693 | 10.63 | 1,587,333 | +0.86(+8.79%) |
Oct 07, 2002 | 9.603 | 9.922 | 9.270 | 9.774 | 488,222 | +0.13(+1.40%) |
Oct 04, 2002 | 9.369 | 9.976 | 9.135 | 9.639 | 1,190,888 | +0.23(+2.49%) |
Oct 03, 2002 | 9.104 | 9.445 | 9.054 | 9.405 | 751,555 | +0.39(+4.29%) |
Oct 02, 2002 | 9.286 | 9.310 | 8.955 | 9.018 | 710,666 | -0.30(-3.19%) |
Oct 01, 2002 | 8.636 | 9.315 | 8.608 | 9.315 | 388,922 | +0.63(+7.20%) |
Sep 30, 2002 | 9.108 | 9.113 | 8.348 | 8.690 | 520,666 | -0.37(-4.13%) |
Sep 27, 2002 | 9.211 | 9.423 | 8.883 | 9.064 | 298,695 | -0.16(-1.70%) |
Sep 26, 2002 | 9.387 | 9.652 | 8.870 | 9.220 | 938,444 | +0.02(+0.20%) |
Sep 25, 2002 | 8.501 | 9.576 | 8.415 | 9.203 | 833,111 | +0.81(+9.59%) |
Sep 24, 2002 | 8.473 | 8.825 | 8.217 | 8.397 | 381,555 | -0.14(-1.63%) |
Sep 23, 2002 | 8.194 | 8.613 | 8.190 | 8.537 | 222,291 | +0.26(+3.10%) |
Sep 20, 2002 | 8.415 | 8.735 | 8.172 | 8.280 | 167,906 | -0.14(-1.71%) |
Sep 19, 2002 | 8.246 | 8.537 | 8.177 | 8.424 | 147,540 | +0.07(+0.81%) |
Sep 18, 2002 | 8.177 | 8.608 | 8.033 | 8.357 | 176,444 | +0.26(+3.17%) |
Sep 17, 2002 | 8.028 | 8.163 | 7.925 | 8.100 | 220,666 | +0.21(+2.68%) |
Sep 16, 2002 | 8.010 | 8.033 | 7.745 | 7.888 | 80,651 | +0.03(+0.40%) |
Sep 13, 2002 | 7.749 | 7.992 | 7.677 | 7.857 | 44,222 | +0.07(+0.93%) |
Sep 12, 2002 | 7.695 | 8.033 | 7.695 | 7.785 | 78,444 | -0.02(-0.23%) |
Sep 11, 2002 | 7.816 | 7.853 | 7.556 | 7.803 | 71,777 | +0.20(+2.66%) |
Sep 10, 2002 | 7.673 | 7.875 | 7.537 | 7.601 | 11,666,667 | -0.10(-1.28%) |
Sep 09, 2002 | 7.695 | 7.758 | 7.533 | 7.699 | 107,891 | +0.02(+0.29%) |
Sep 06, 2002 | 7.803 | 7.830 | 7.654 | 7.677 | 106,888 | +0.01(+0.12%) |
Sep 05, 2002 | 7.830 | 8.078 | 7.650 | 7.668 | 192,444 | -0.41(-5.12%) |
Sep 04, 2002 | 7.956 | 8.312 | 7.880 | 8.082 | 222,535 | +0.17(+2.16%) |
Sep 03, 2002 | 7.745 | 8.010 | 7.664 | 7.911 | 83,200 | +0.15(+1.91%) |
Aug 30, 2002 | 7.808 | 8.100 | 7.763 | 7.763 | 128,555 | -0.27(-3.36%) |
Aug 29, 2002 | 7.646 | 8.280 | 7.524 | 8.033 | 178,666 | +0.22(+2.76%) |
Aug 28, 2002 | 7.974 | 8.078 | 7.695 | 7.816 | 73,253 | -0.19(-2.42%) |
Aug 27, 2002 | 8.478 | 8.478 | 7.875 | 8.010 | 157,555 | -0.43(-5.12%) |
Aug 26, 2002 | 7.925 | 8.482 | 7.870 | 8.442 | 83,777 | +0.46(+5.81%) |
Aug 23, 2002 | 8.424 | 8.730 | 7.880 | 7.979 | 179,111 | -0.35(-4.16%) |
Aug 22, 2002 | 8.383 | 8.581 | 8.258 | 8.325 | 122,888 | -0.04(-0.54%) |
Aug 21, 2002 | 7.965 | 8.505 | 7.920 | 8.370 | 172,417 | +0.46(+5.86%) |
Aug 20, 2002 | 7.650 | 8.078 | 7.515 | 7.907 | 83,862 | +0.12(+1.56%) |
Aug 16, 2002 | 7.920 | 8.100 | 7.619 | 7.785 | 102,940 | +0.02(+0.23%) |
Aug 15, 2002 | 7.776 | 8.140 | 7.740 | 7.767 | 161,555 | -0.09(-1.09%) |
Aug 14, 2002 | 7.335 | 8.123 | 7.110 | 7.853 | 325,333 | +0.52(+7.06%) |
Aug 13, 2002 | 7.340 | 7.375 | 7.106 | 7.335 | 375,648 | -0.02(-0.31%) |
Aug 12, 2002 | 7.402 | 7.460 | 7.114 | 7.357 | 317,333 | -0.72(-8.86%) |
Aug 07, 2002 | 8.014 | 8.100 | 7.447 | 8.073 | 168,593 | +0.25(+3.22%) |
Aug 06, 2002 | 7.938 | 8.159 | 7.763 | 7.821 | 267,555 | -0.12(-1.54%) |
Aug 05, 2002 | 8.224 | 8.280 | 7.830 | 7.943 | 59,111 | -0.18(-2.21%) |
Aug 02, 2002 | 8.537 | 8.631 | 7.934 | 8.123 | 208,666 | -0.47(-5.50%) |