Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 9.519 | 9.622 | 9.416 | 9.610 | 33,707 | -0.12(-1.25%) |
Oct 30, 2002 | 9.695 | 9.798 | 9.646 | 9.731 | 32,636 | +0.15(+1.58%) |
Oct 29, 2002 | 9.573 | 9.707 | 9.343 | 9.580 | 27,856 | -0.07(-0.69%) |
Oct 28, 2002 | 9.701 | 9.737 | 9.525 | 9.646 | 29,339 | -0.12(-1.24%) |
Oct 25, 2002 | 9.828 | 9.828 | 9.276 | 9.768 | 41,702 | +0.15(+1.58%) |
Oct 24, 2002 | 9.701 | 9.768 | 9.573 | 9.616 | 32,306 | -0.12(-1.18%) |
Oct 23, 2002 | 9.828 | 9.828 | 9.495 | 9.731 | 42,180 | +0.12(+1.20%) |
Oct 22, 2002 | 9.640 | 9.707 | 9.404 | 9.616 | 52,910 | +0.03(+0.32%) |
Oct 21, 2002 | 9.707 | 9.707 | 9.404 | 9.586 | 49,284 | -0.07(-0.69%) |
Oct 18, 2002 | 9.646 | 9.956 | 9.610 | 9.652 | 60,657 | +0.12(+1.21%) |
Oct 17, 2002 | 9.094 | 9.646 | 8.924 | 9.537 | 347,297 | +0.67(+7.52%) |
Oct 16, 2002 | 9.118 | 9.252 | 8.803 | 8.870 | 113,732 | -0.32(-3.50%) |
Oct 15, 2002 | 9.216 | 9.373 | 9.046 | 9.191 | 147,688 | +0.19(+2.09%) |
Oct 14, 2002 | 8.560 | 9.191 | 8.560 | 9.003 | 48,926 | +0.25(+2.91%) |
Oct 11, 2002 | 8.348 | 8.761 | 8.348 | 8.748 | 55,877 | +0.26(+3.07%) |
Oct 10, 2002 | 8.299 | 8.603 | 8.281 | 8.488 | 97,414 | +0.05(+0.65%) |
Oct 09, 2002 | 8.845 | 9.064 | 8.299 | 8.433 | 115,471 | -0.52(-5.83%) |
Oct 08, 2002 | 9.197 | 9.252 | 8.494 | 8.955 | 104,832 | -0.21(-2.25%) |
Oct 07, 2002 | 9.664 | 9.768 | 9.161 | 9.161 | 56,291 | -0.36(-3.76%) |
Oct 04, 2002 | 9.531 | 9.604 | 9.355 | 9.519 | 56,784 | -0.05(-0.57%) |
Oct 03, 2002 | 9.707 | 10.03 | 9.470 | 9.573 | 34,944 | -0.35(-3.49%) |
Oct 02, 2002 | 9.810 | 10.17 | 9.768 | 9.919 | 48,789 | +0.04(+0.43%) |
Oct 01, 2002 | 9.695 | 10.00 | 9.622 | 9.877 | 79,001 | -0.09(-0.91%) |
Sep 30, 2002 | 9.677 | 9.980 | 9.440 | 9.968 | 100,381 | +0.29(+2.94%) |
Sep 27, 2002 | 9.561 | 10.13 | 9.561 | 9.683 | 55,218 | -0.10(-1.05%) |
Sep 26, 2002 | 10.19 | 10.25 | 9.525 | 9.786 | 204,554 | -0.47(-4.56%) |
Sep 25, 2002 | 10.17 | 10.34 | 10.10 | 10.25 | 65,602 | -0.05(-0.47%) |
Sep 24, 2002 | 9.986 | 10.42 | 9.980 | 10.30 | 70,382 | +0.22(+2.17%) |
Sep 23, 2002 | 10.21 | 10.33 | 10.03 | 10.08 | 84,887 | -0.34(-3.26%) |
Sep 20, 2002 | 10.10 | 10.44 | 10.10 | 10.42 | 212,466 | +0.30(+2.94%) |
Sep 19, 2002 | 10.22 | 10.25 | 9.962 | 10.13 | 92,469 | -0.18(-1.71%) |
Sep 18, 2002 | 10.14 | 10.31 | 10.05 | 10.30 | 67,580 | +0.04(+0.41%) |
Sep 17, 2002 | 10.20 | 10.37 | 10.17 | 10.26 | 195,516 | +0.07(+0.65%) |
Sep 16, 2002 | 10.20 | 10.31 | 10.16 | 10.19 | 146,699 | +0.00(+0.00%) |
Sep 13, 2002 | 9.895 | 10.19 | 9.871 | 10.19 | 95,601 | +0.30(+3.00%) |
Sep 12, 2002 | 10.01 | 10.01 | 9.859 | 9.895 | 76,151 | -0.12(-1.15%) |
Sep 11, 2002 | 10.09 | 10.09 | 9.962 | 10.01 | 70,712 | -0.04(-0.37%) |
Sep 10, 2002 | 10.17 | 10.17 | 10.03 | 10.05 | 35,603 | -0.05(-0.53%) |
Sep 09, 2002 | 10.07 | 10.27 | 9.980 | 10.10 | 95,601 | +0.12(+1.15%) |
Sep 06, 2002 | 9.828 | 10.16 | 9.828 | 9.986 | 44,138 | +0.24(+2.43%) |
Sep 05, 2002 | 9.604 | 10.03 | 9.598 | 9.749 | 74,832 | -0.23(-2.31%) |
Sep 04, 2002 | 9.464 | 10.09 | 9.464 | 9.980 | 55,475 | +0.32(+3.33%) |
Sep 03, 2002 | 9.573 | 9.658 | 9.470 | 9.658 | 84,063 | +0.04(+0.44%) |
Aug 30, 2002 | 9.737 | 9.737 | 9.586 | 9.616 | 134,501 | -0.05(-0.56%) |
Aug 29, 2002 | 9.616 | 9.695 | 9.555 | 9.671 | 72,360 | +0.04(+0.38%) |
Aug 28, 2002 | 9.707 | 9.859 | 9.616 | 9.634 | 27,032 | -0.08(-0.81%) |
Aug 27, 2002 | 9.549 | 9.768 | 9.549 | 9.713 | 204,554 | -0.06(-0.62%) |
Aug 26, 2002 | 9.373 | 9.774 | 9.373 | 9.774 | 115,265 | +0.37(+3.94%) |
Aug 23, 2002 | 9.889 | 10.03 | 9.404 | 9.404 | 75,162 | -0.59(-5.95%) |
Aug 22, 2002 | 10.31 | 10.31 | 9.877 | 9.998 | 90,986 | -0.01(-0.12%) |
Aug 21, 2002 | 9.920 | 10.31 | 9.920 | 10.01 | 41,042 | +0.04(+0.43%) |
Aug 20, 2002 | 9.907 | 10.06 | 9.901 | 9.968 | 115,051 | +0.00(+0.00%) |
Aug 16, 2002 | 9.774 | 10.27 | 9.774 | 9.968 | 23,241 | -0.12(-1.14%) |
Aug 15, 2002 | 9.980 | 10.27 | 9.889 | 10.08 | 40,279 | -0.08(-0.78%) |
Aug 14, 2002 | 10.04 | 10.26 | 9.404 | 10.16 | 85,711 | +0.10(+0.96%) |
Aug 13, 2002 | 10.31 | 10.31 | 10.01 | 10.06 | 100,546 | -0.25(-2.41%) |
Aug 12, 2002 | 10.30 | 10.31 | 9.792 | 10.31 | 203,895 | +0.86(+9.12%) |
Aug 07, 2002 | 9.331 | 9.464 | 9.264 | 9.452 | 85,217 | +0.08(+0.83%) |
Aug 06, 2002 | 9.288 | 9.549 | 9.288 | 9.373 | 61,679 | +0.00(+0.00%) |
Aug 05, 2002 | 9.094 | 9.398 | 9.094 | 9.373 | 108,237 | +0.29(+3.14%) |
Aug 02, 2002 | 9.228 | 9.416 | 9.088 | 9.088 | 39,394 | -0.16(-1.77%) |