Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 9.614 | 9.806 | 9.606 | 9.691 | 39,787 | +0.08(+0.80%) |
Oct 30, 2002 | 9.691 | 9.706 | 9.498 | 9.614 | 46,158 | -0.06(-0.64%) |
Oct 29, 2002 | 9.806 | 9.806 | 9.498 | 9.675 | 64,361 | -0.12(-1.18%) |
Oct 28, 2002 | 9.614 | 10.23 | 9.575 | 9.790 | 89,586 | +0.25(+2.66%) |
Oct 25, 2002 | 9.575 | 9.614 | 9.498 | 9.537 | 38,617 | +0.00(+0.00%) |
Oct 24, 2002 | 9.229 | 10.07 | 9.114 | 9.537 | 311,928 | +1.58(+19.81%) |
Oct 23, 2002 | 8.160 | 8.160 | 7.476 | 7.960 | 232,093 | -0.19(-2.36%) |
Oct 22, 2002 | 8.229 | 8.391 | 8.114 | 8.152 | 125,733 | -0.08(-0.93%) |
Oct 21, 2002 | 8.460 | 8.560 | 8.137 | 8.229 | 55,390 | -0.23(-2.73%) |
Oct 18, 2002 | 7.999 | 8.475 | 7.991 | 8.460 | 16,513 | +0.54(+6.80%) |
Oct 17, 2002 | 7.699 | 7.922 | 7.614 | 7.922 | 66,962 | +0.23(+3.00%) |
Oct 16, 2002 | 7.460 | 7.791 | 7.268 | 7.691 | 46,678 | +0.23(+3.09%) |
Oct 15, 2002 | 7.468 | 7.537 | 7.229 | 7.460 | 45,118 | +0.15(+2.00%) |
Oct 14, 2002 | 7.514 | 7.514 | 7.237 | 7.314 | 37,837 | -0.22(-2.96%) |
Oct 11, 2002 | 7.168 | 7.652 | 7.168 | 7.537 | 37,446 | +0.38(+5.26%) |
Oct 10, 2002 | 7.306 | 7.306 | 6.883 | 7.160 | 44,208 | -0.15(-2.00%) |
Oct 09, 2002 | 7.883 | 7.968 | 7.306 | 7.306 | 36,276 | -0.58(-7.32%) |
Oct 08, 2002 | 7.960 | 8.068 | 7.806 | 7.883 | 28,735 | -0.11(-1.35%) |
Oct 07, 2002 | 8.068 | 8.091 | 7.922 | 7.991 | 78,404 | -0.08(-0.95%) |
Oct 04, 2002 | 8.037 | 8.075 | 7.922 | 8.068 | 49,799 | +0.14(+1.75%) |
Oct 03, 2002 | 8.152 | 8.268 | 7.868 | 7.929 | 41,087 | -0.21(-2.55%) |
Oct 02, 2002 | 8.198 | 8.306 | 8.037 | 8.137 | 79,444 | -0.06(-0.75%) |
Oct 01, 2002 | 8.075 | 8.214 | 7.806 | 8.198 | 99,858 | +0.16(+2.01%) |
Sep 30, 2002 | 8.383 | 8.383 | 7.806 | 8.037 | 170,461 | -0.37(-4.39%) |
Sep 27, 2002 | 8.452 | 8.475 | 8.268 | 8.406 | 62,411 | -0.05(-0.55%) |
Sep 26, 2002 | 8.322 | 8.568 | 8.322 | 8.452 | 30,815 | +0.21(+2.52%) |
Sep 25, 2002 | 8.183 | 8.252 | 7.868 | 8.245 | 73,463 | +0.07(+0.85%) |
Sep 24, 2002 | 8.268 | 8.268 | 8.175 | 8.175 | 58,770 | -0.17(-2.03%) |
Sep 23, 2002 | 8.737 | 8.737 | 8.345 | 8.345 | 59,421 | -0.42(-4.74%) |
Sep 20, 2002 | 8.845 | 8.937 | 8.691 | 8.760 | 80,224 | -0.01(-0.09%) |
Sep 19, 2002 | 8.845 | 8.875 | 8.714 | 8.768 | 2,379,443 | -0.08(-0.87%) |
Sep 18, 2002 | 9.191 | 9.191 | 8.829 | 8.845 | 53,569 | -0.35(-3.77%) |
Sep 17, 2002 | 8.806 | 9.214 | 8.629 | 9.191 | 81,005 | +0.39(+4.46%) |
Sep 16, 2002 | 8.768 | 8.814 | 8.729 | 8.798 | 74,633 | -0.02(-0.17%) |
Sep 13, 2002 | 8.652 | 8.837 | 8.621 | 8.814 | 1,547,288 | +0.16(+1.87%) |
Sep 12, 2002 | 8.852 | 8.852 | 8.614 | 8.652 | 203,747 | -0.23(-2.60%) |
Sep 11, 2002 | 8.852 | 8.975 | 8.852 | 8.883 | 182,033 | +0.06(+0.70%) |
Sep 10, 2002 | 8.552 | 8.845 | 8.468 | 8.821 | 261,478 | +0.27(+3.15%) |
Sep 09, 2002 | 8.545 | 8.568 | 8.422 | 8.552 | 56,430 | -0.06(-0.71%) |
Sep 06, 2002 | 8.560 | 8.806 | 8.475 | 8.614 | 80,875 | +0.09(+1.08%) |
Sep 05, 2002 | 8.614 | 8.760 | 8.468 | 8.521 | 74,113 | -0.69(-7.51%) |
Sep 04, 2002 | 9.314 | 9.398 | 8.883 | 9.214 | 60,201 | -0.05(-0.58%) |
Sep 03, 2002 | 9.883 | 9.883 | 9.237 | 9.268 | 74,893 | -0.57(-5.79%) |
Aug 30, 2002 | 10.32 | 10.35 | 9.829 | 9.837 | 42,517 | -0.48(-4.69%) |
Aug 29, 2002 | 10.38 | 10.65 | 10.32 | 10.32 | 46,808 | -0.06(-0.59%) |
Aug 28, 2002 | 10.65 | 10.69 | 10.29 | 10.38 | 28,215 | -0.31(-2.88%) |
Aug 27, 2002 | 10.64 | 10.77 | 10.42 | 10.69 | 65,922 | +0.05(+0.43%) |
Aug 26, 2002 | 10.36 | 10.65 | 10.35 | 10.64 | 22,364 | +0.30(+2.90%) |
Aug 23, 2002 | 10.61 | 10.62 | 10.21 | 10.34 | 42,257 | -0.29(-2.75%) |
Aug 22, 2002 | 10.61 | 10.65 | 10.57 | 10.64 | 26,264 | +0.06(+0.58%) |
Aug 21, 2002 | 10.57 | 10.65 | 10.39 | 10.57 | 46,808 | +0.02(+0.22%) |
Aug 20, 2002 | 10.57 | 10.61 | 10.50 | 10.55 | 30,685 | -0.22(-2.00%) |
Aug 16, 2002 | 10.84 | 10.84 | 10.65 | 10.77 | 13,782 | -0.12(-1.06%) |
Aug 15, 2002 | 10.61 | 10.92 | 10.57 | 10.88 | 42,257 | +0.35(+3.28%) |
Aug 14, 2002 | 10.50 | 10.54 | 10.35 | 10.54 | 53,179 | +0.07(+0.66%) |
Aug 13, 2002 | 10.78 | 10.80 | 10.46 | 10.47 | 31,465 | -0.30(-2.79%) |
Aug 12, 2002 | 10.77 | 10.77 | 10.65 | 10.77 | 780,145 | -0.02(-0.14%) |
Aug 07, 2002 | 10.81 | 10.81 | 10.60 | 10.78 | 30,945 | +0.02(+0.14%) |
Aug 06, 2002 | 9.960 | 10.80 | 9.944 | 10.77 | 102,199 | +0.88(+8.95%) |
Aug 05, 2002 | 10.50 | 10.63 | 9.883 | 9.883 | 41,477 | -0.65(-6.20%) |
Aug 02, 2002 | 10.69 | 10.69 | 10.44 | 10.54 | 70,863 | -0.12(-1.08%) |