Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 8.227 | 8.373 | 8.144 | 8.332 | 369,197 | +0.17(+2.04%) |
Oct 30, 2002 | 8.061 | 8.269 | 8.019 | 8.165 | 212,204 | +0.08(+1.03%) |
Oct 29, 2002 | 8.165 | 8.165 | 7.998 | 8.082 | 201,642 | -0.12(-1.52%) |
Oct 28, 2002 | 8.257 | 8.315 | 8.165 | 8.207 | 127,946 | -0.06(-0.76%) |
Oct 25, 2002 | 8.186 | 8.311 | 8.177 | 8.269 | 283,499 | +0.06(+0.76%) |
Oct 24, 2002 | 8.061 | 8.207 | 8.061 | 8.207 | 139,229 | +0.08(+0.97%) |
Oct 23, 2002 | 8.019 | 8.165 | 7.811 | 8.127 | 334,630 | +0.13(+1.61%) |
Oct 22, 2002 | 7.969 | 8.102 | 7.957 | 7.998 | 200,202 | -0.14(-1.69%) |
Oct 21, 2002 | 8.373 | 8.373 | 8.132 | 8.136 | 258,054 | -0.27(-3.27%) |
Oct 18, 2002 | 8.498 | 8.532 | 8.394 | 8.411 | 382,400 | -0.05(-0.64%) |
Oct 17, 2002 | 8.290 | 8.519 | 8.290 | 8.465 | 238,130 | +0.17(+2.11%) |
Oct 16, 2002 | 8.311 | 8.369 | 8.202 | 8.290 | 233,809 | -0.15(-1.73%) |
Oct 15, 2002 | 8.219 | 8.465 | 8.194 | 8.436 | 173,316 | +0.28(+3.47%) |
Oct 14, 2002 | 8.169 | 8.282 | 8.123 | 8.152 | 175,716 | -0.08(-0.96%) |
Oct 11, 2002 | 8.102 | 8.290 | 8.102 | 8.232 | 494,264 | +0.17(+2.12%) |
Oct 10, 2002 | 7.936 | 8.061 | 7.694 | 8.061 | 563,638 | +0.11(+1.42%) |
Oct 09, 2002 | 8.286 | 8.286 | 7.948 | 7.948 | 369,677 | -0.34(-4.07%) |
Oct 08, 2002 | 8.415 | 8.448 | 8.173 | 8.286 | 471,459 | -0.16(-1.92%) |
Oct 07, 2002 | 8.727 | 8.798 | 8.415 | 8.448 | 386,241 | -0.33(-3.75%) |
Oct 04, 2002 | 9.019 | 9.019 | 8.748 | 8.777 | 422,488 | -0.20(-2.23%) |
Oct 03, 2002 | 9.061 | 9.156 | 8.936 | 8.977 | 593,885 | -0.06(-0.69%) |
Oct 02, 2002 | 9.206 | 9.286 | 9.040 | 9.040 | 295,742 | -0.36(-3.85%) |
Oct 01, 2002 | 9.352 | 9.436 | 9.319 | 9.402 | 491,863 | +0.01(+0.09%) |
Sep 30, 2002 | 9.398 | 9.461 | 9.252 | 9.394 | 163,474 | +0.00(+0.00%) |
Sep 27, 2002 | 9.473 | 9.540 | 9.394 | 9.394 | 316,866 | -0.08(-0.88%) |
Sep 26, 2002 | 9.248 | 9.477 | 9.248 | 9.477 | 325,988 | +0.17(+1.79%) |
Sep 25, 2002 | 9.352 | 9.415 | 9.244 | 9.311 | 1,296,272 | -0.07(-0.71%) |
Sep 24, 2002 | 9.411 | 9.440 | 9.352 | 9.377 | 495,464 | -0.04(-0.44%) |
Sep 23, 2002 | 9.415 | 9.498 | 9.398 | 9.419 | 270,296 | +0.00(+0.04%) |
Sep 20, 2002 | 9.452 | 9.452 | 9.319 | 9.415 | 310,625 | +0.07(+0.71%) |
Sep 19, 2002 | 9.352 | 9.423 | 9.290 | 9.348 | 132,987 | -0.02(-0.22%) |
Sep 18, 2002 | 9.365 | 9.423 | 9.281 | 9.369 | 178,117 | +0.01(+0.09%) |
Sep 17, 2002 | 9.344 | 9.369 | 9.294 | 9.361 | 1,389,172 | +0.03(+0.31%) |
Sep 16, 2002 | 9.277 | 9.369 | 9.277 | 9.331 | 215,565 | +0.01(+0.13%) |
Sep 13, 2002 | 9.165 | 9.331 | 9.165 | 9.319 | 173,556 | +0.12(+1.36%) |
Sep 12, 2002 | 9.206 | 9.227 | 9.115 | 9.194 | 678,142 | -0.03(-0.36%) |
Sep 11, 2002 | 9.248 | 9.265 | 9.206 | 9.227 | 99,380 | +0.04(+0.45%) |
Sep 10, 2002 | 9.269 | 9.277 | 9.181 | 9.186 | 196,841 | -0.08(-0.90%) |
Sep 09, 2002 | 9.290 | 9.331 | 9.227 | 9.269 | 118,584 | -0.04(-0.45%) |
Sep 06, 2002 | 9.290 | 9.402 | 9.269 | 9.311 | 121,225 | +0.04(+0.45%) |
Sep 05, 2002 | 9.423 | 9.423 | 9.248 | 9.269 | 181,958 | -0.17(-1.77%) |
Sep 04, 2002 | 9.306 | 9.436 | 9.298 | 9.436 | 709,109 | +0.12(+1.34%) |
Sep 03, 2002 | 9.390 | 9.406 | 9.311 | 9.311 | 247,492 | -0.12(-1.28%) |
Aug 30, 2002 | 9.436 | 9.602 | 9.431 | 9.431 | 201,882 | -0.07(-0.70%) |
Aug 29, 2002 | 9.436 | 9.540 | 9.381 | 9.498 | 72,015 | +0.08(+0.88%) |
Aug 28, 2002 | 9.373 | 9.548 | 9.340 | 9.415 | 147,391 | +0.04(+0.44%) |
Aug 27, 2002 | 9.415 | 9.486 | 9.331 | 9.373 | 172,356 | -0.05(-0.53%) |
Aug 26, 2002 | 9.219 | 9.423 | 9.165 | 9.423 | 177,397 | +0.21(+2.26%) |
Aug 23, 2002 | 9.202 | 9.302 | 9.152 | 9.215 | 24,005 | +0.05(+0.59%) |
Aug 22, 2002 | 9.290 | 9.373 | 9.127 | 9.161 | 151,471 | -0.08(-0.86%) |
Aug 21, 2002 | 9.152 | 9.240 | 9.098 | 9.240 | 216,045 | +0.09(+0.96%) |
Aug 20, 2002 | 9.311 | 9.311 | 9.127 | 9.152 | 1,210,094 | -0.24(-2.57%) |
Aug 16, 2002 | 9.286 | 9.456 | 9.273 | 9.394 | 143,550 | +0.10(+1.12%) |
Aug 15, 2002 | 9.373 | 9.394 | 9.181 | 9.290 | 48,010 | -0.12(-1.28%) |
Aug 14, 2002 | 9.165 | 9.331 | 9.086 | 9.411 | 143,550 | +0.27(+2.92%) |
Aug 13, 2002 | 9.327 | 9.415 | 9.131 | 9.144 | 187,959 | -0.19(-2.01%) |
Aug 12, 2002 | 9.123 | 9.331 | 9.019 | 9.331 | 210,524 | +0.05(+0.49%) |
Aug 07, 2002 | 9.061 | 9.302 | 8.998 | 9.286 | 231,408 | +0.25(+2.72%) |
Aug 06, 2002 | 9.056 | 9.144 | 8.973 | 9.040 | 211,244 | +0.03(+0.37%) |
Aug 05, 2002 | 9.165 | 9.223 | 8.998 | 9.006 | 130,587 | -0.20(-2.17%) |
Aug 02, 2002 | 9.540 | 9.573 | 9.206 | 9.206 | 204,042 | -0.28(-2.99%) |