Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 9.928 | 10.07 | 9.810 | 9.953 | 266,052 | +0.10(+1.04%) |
Oct 30, 2002 | 9.779 | 9.953 | 9.748 | 9.851 | 125,717 | +0.08(+0.79%) |
Oct 29, 2002 | 9.994 | 9.994 | 9.574 | 9.774 | 193,156 | -0.18(-1.80%) |
Oct 28, 2002 | 10.06 | 10.21 | 9.851 | 9.953 | 227,850 | +0.07(+0.67%) |
Oct 25, 2002 | 9.543 | 9.887 | 9.527 | 9.887 | 375,397 | +0.04(+0.36%) |
Oct 24, 2002 | 9.933 | 10.07 | 9.799 | 9.851 | 306,009 | -0.15(-1.54%) |
Oct 23, 2002 | 10.11 | 10.11 | 9.840 | 10.00 | 453,361 | -0.41(-3.94%) |
Oct 22, 2002 | 10.21 | 10.42 | 10.19 | 10.42 | 173,275 | +0.11(+1.10%) |
Oct 21, 2002 | 9.979 | 10.31 | 9.979 | 10.30 | 342,847 | +0.38(+3.88%) |
Oct 18, 2002 | 9.994 | 10.06 | 9.794 | 9.917 | 280,475 | -0.05(-0.51%) |
Oct 17, 2002 | 10.31 | 10.31 | 9.902 | 9.969 | 641,254 | +0.11(+1.09%) |
Oct 16, 2002 | 9.748 | 10.00 | 9.722 | 9.861 | 343,431 | +0.21(+2.18%) |
Oct 15, 2002 | 9.492 | 9.707 | 9.492 | 9.651 | 1,087,404 | +0.45(+4.91%) |
Oct 14, 2002 | 9.338 | 9.338 | 9.132 | 9.199 | 183,410 | -0.27(-2.82%) |
Oct 11, 2002 | 9.440 | 9.558 | 9.317 | 9.466 | 347,914 | +0.32(+3.48%) |
Oct 10, 2002 | 8.619 | 9.148 | 8.594 | 9.148 | 570,502 | +0.32(+3.66%) |
Oct 09, 2002 | 8.784 | 8.886 | 8.614 | 8.825 | 761,319 | -0.29(-3.21%) |
Oct 08, 2002 | 9.286 | 9.317 | 9.045 | 9.117 | 444,005 | -0.61(-6.28%) |
Oct 07, 2002 | 9.748 | 9.830 | 9.543 | 9.728 | 610,848 | -0.56(-5.48%) |
Oct 04, 2002 | 10.36 | 10.43 | 10.24 | 10.29 | 225,706 | -0.47(-4.39%) |
Oct 03, 2002 | 10.67 | 10.81 | 10.65 | 10.76 | 329,398 | -0.02(-0.19%) |
Oct 02, 2002 | 10.98 | 11.08 | 10.75 | 10.78 | 211,087 | -0.54(-4.80%) |
Oct 01, 2002 | 10.81 | 11.33 | 10.80 | 11.33 | 598,374 | +0.51(+4.74%) |
Sep 30, 2002 | 10.85 | 10.93 | 10.74 | 10.82 | 166,453 | -0.26(-2.36%) |
Sep 27, 2002 | 11.15 | 11.24 | 11.01 | 11.08 | 469,928 | -0.01(-0.05%) |
Sep 26, 2002 | 10.83 | 11.17 | 10.78 | 11.08 | 225,121 | +0.42(+3.90%) |
Sep 25, 2002 | 10.71 | 10.71 | 10.42 | 10.67 | 960,517 | -0.18(-1.70%) |
Sep 24, 2002 | 10.36 | 10.87 | 10.28 | 10.85 | 202,901 | +0.07(+0.62%) |
Sep 23, 2002 | 10.80 | 10.85 | 10.62 | 10.78 | 147,352 | -0.55(-4.89%) |
Sep 20, 2002 | 11.41 | 11.42 | 11.21 | 11.34 | 190,817 | -0.07(-0.58%) |
Sep 19, 2002 | 11.43 | 11.55 | 11.34 | 11.41 | 186,918 | +0.01(+0.05%) |
Sep 18, 2002 | 11.31 | 11.49 | 11.30 | 11.40 | 230,383 | -0.20(-1.68%) |
Sep 17, 2002 | 11.69 | 11.72 | 11.54 | 11.60 | 140,140 | -0.10(-0.83%) |
Sep 16, 2002 | 11.56 | 11.74 | 11.56 | 11.69 | 192,571 | +0.10(+0.89%) |
Sep 13, 2002 | 11.60 | 11.60 | 11.46 | 11.59 | 162,750 | -0.07(-0.62%) |
Sep 12, 2002 | 11.69 | 11.80 | 11.56 | 11.66 | 120,454 | -0.05(-0.44%) |
Sep 11, 2002 | 11.85 | 11.85 | 11.68 | 11.71 | 47,753 | +0.03(+0.26%) |
Sep 10, 2002 | 11.54 | 11.68 | 11.44 | 11.68 | 227,265 | +0.11(+0.98%) |
Sep 09, 2002 | 11.44 | 11.66 | 11.36 | 11.57 | 2,767,725 | -0.05(-0.40%) |
Sep 06, 2002 | 11.54 | 11.67 | 11.47 | 11.62 | 182,630 | +0.19(+1.66%) |
Sep 05, 2002 | 11.06 | 11.44 | 11.04 | 11.43 | 663,669 | +0.21(+1.83%) |
Sep 04, 2002 | 10.77 | 11.26 | 10.77 | 11.22 | 390,210 | +0.04(+0.32%) |
Sep 03, 2002 | 11.03 | 11.21 | 11.01 | 11.18 | 256,306 | -0.05(-0.46%) |
Aug 30, 2002 | 11.11 | 11.47 | 11.11 | 11.24 | 434,065 | -0.22(-1.88%) |
Aug 29, 2002 | 11.28 | 11.65 | 11.28 | 11.45 | 236,815 | -0.06(-0.49%) |
Aug 28, 2002 | 11.39 | 11.57 | 11.31 | 11.51 | 526,257 | -0.11(-0.97%) |
Aug 27, 2002 | 11.56 | 11.72 | 11.48 | 11.62 | 354,151 | +0.06(+0.49%) |
Aug 26, 2002 | 11.44 | 11.59 | 11.27 | 11.56 | 97,455 | -0.01(-0.04%) |
Aug 23, 2002 | 11.45 | 11.80 | 11.44 | 11.57 | 120,454 | -0.10(-0.88%) |
Aug 22, 2002 | 11.65 | 11.90 | 11.60 | 11.67 | 113,047 | -0.23(-1.90%) |
Aug 21, 2002 | 11.82 | 11.95 | 11.77 | 11.90 | 66,464 | +0.13(+1.09%) |
Aug 20, 2002 | 11.63 | 11.84 | 11.55 | 11.77 | 195,494 | +0.13(+1.15%) |
Aug 16, 2002 | 11.70 | 11.76 | 11.60 | 11.64 | 381,049 | -0.11(-0.96%) |
Aug 15, 2002 | 11.65 | 11.90 | 11.63 | 11.75 | 803,614 | -0.07(-0.56%) |
Aug 14, 2002 | 11.53 | 11.83 | 11.46 | 11.82 | 162,750 | +0.26(+2.27%) |
Aug 13, 2002 | 11.54 | 11.77 | 11.53 | 11.55 | 212,257 | -0.03(-0.22%) |
Aug 12, 2002 | 11.34 | 11.70 | 11.34 | 11.58 | 242,663 | +0.35(+3.11%) |
Aug 07, 2002 | 11.18 | 11.24 | 10.89 | 11.23 | 177,758 | +0.25(+2.24%) |
Aug 06, 2002 | 10.80 | 11.01 | 10.80 | 10.98 | 296,653 | +0.24(+2.20%) |
Aug 05, 2002 | 10.93 | 10.98 | 10.70 | 10.75 | 426,268 | -0.15(-1.41%) |
Aug 02, 2002 | 11.29 | 11.29 | 10.77 | 10.90 | 252,798 | -0.51(-4.49%) |