Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 8.074 | 8.132 | 7.868 | 7.939 | 4,542,047 | -0.09(-1.17%) |
Oct 30, 2002 | 8.155 | 8.264 | 7.959 | 8.033 | 3,911,518 | -0.08(-1.00%) |
Oct 29, 2002 | 8.088 | 8.173 | 7.926 | 8.114 | 2,907,468 | -0.03(-0.40%) |
Oct 28, 2002 | 8.396 | 8.412 | 8.107 | 8.147 | 4,176,716 | -0.11(-1.28%) |
Oct 25, 2002 | 8.149 | 8.279 | 7.975 | 8.252 | 3,047,653 | +0.09(+1.15%) |
Oct 24, 2002 | 8.404 | 8.437 | 8.111 | 8.158 | 4,893,115 | -0.24(-2.90%) |
Oct 23, 2002 | 8.338 | 8.417 | 8.206 | 8.402 | 5,114,012 | +0.03(+0.37%) |
Oct 22, 2002 | 8.356 | 8.429 | 8.165 | 8.371 | 5,234,778 | -0.15(-1.76%) |
Oct 21, 2002 | 7.980 | 8.539 | 7.921 | 8.521 | 4,923,762 | +0.50(+6.22%) |
Oct 18, 2002 | 7.860 | 8.071 | 7.796 | 8.022 | 2,449,895 | +0.03(+0.37%) |
Oct 17, 2002 | 8.033 | 8.135 | 7.898 | 7.992 | 4,524,448 | +0.22(+2.80%) |
Oct 16, 2002 | 8.030 | 8.063 | 7.730 | 7.774 | 3,925,780 | -0.26(-3.18%) |
Oct 15, 2002 | 7.860 | 8.030 | 7.804 | 8.030 | 4,019,236 | +0.47(+6.21%) |
Oct 14, 2002 | 7.601 | 7.646 | 7.465 | 7.560 | 819,261 | -0.04(-0.54%) |
Oct 11, 2002 | 7.415 | 7.662 | 7.415 | 7.601 | 3,845,674 | +0.29(+4.01%) |
Oct 10, 2002 | 6.954 | 7.333 | 6.878 | 7.308 | 4,938,630 | +0.32(+4.55%) |
Oct 09, 2002 | 7.105 | 7.217 | 6.937 | 6.990 | 6,125,649 | -0.29(-4.01%) |
Oct 08, 2002 | 7.275 | 7.405 | 7.053 | 7.282 | 4,373,339 | +0.04(+0.59%) |
Oct 07, 2002 | 7.435 | 7.580 | 7.186 | 7.239 | 4,097,825 | -0.20(-2.64%) |
Oct 04, 2002 | 7.572 | 7.629 | 7.264 | 7.435 | 4,108,748 | -0.06(-0.86%) |
Oct 03, 2002 | 7.524 | 7.636 | 7.455 | 7.499 | 4,536,888 | -0.02(-0.31%) |
Oct 02, 2002 | 7.646 | 7.743 | 7.501 | 7.522 | 4,003,458 | -0.12(-1.51%) |
Oct 01, 2002 | 7.359 | 7.662 | 7.175 | 7.638 | 5,540,939 | +0.40(+5.48%) |
Sep 30, 2002 | 7.316 | 7.419 | 7.135 | 7.241 | 6,155,082 | -0.22(-2.96%) |
Sep 27, 2002 | 7.689 | 7.704 | 7.432 | 7.461 | 4,255,002 | -0.23(-2.94%) |
Sep 26, 2002 | 7.468 | 7.728 | 7.407 | 7.687 | 5,261,783 | +0.26(+3.51%) |
Sep 25, 2002 | 7.201 | 7.465 | 7.185 | 7.427 | 5,036,638 | +0.31(+4.33%) |
Sep 24, 2002 | 7.206 | 7.325 | 7.109 | 7.119 | 6,480,055 | -0.09(-1.19%) |
Sep 23, 2002 | 7.217 | 7.260 | 7.152 | 7.204 | 3,386,888 | -0.07(-0.93%) |
Sep 20, 2002 | 7.185 | 7.298 | 7.181 | 7.272 | 5,595,253 | +0.06(+0.78%) |
Sep 19, 2002 | 7.127 | 7.447 | 7.063 | 7.216 | 4,308,709 | -0.00(-0.05%) |
Sep 18, 2002 | 7.310 | 7.313 | 7.048 | 7.219 | 4,919,514 | -0.09(-1.24%) |
Sep 17, 2002 | 7.554 | 7.588 | 7.277 | 7.310 | 3,294,948 | -0.16(-2.18%) |
Sep 16, 2002 | 7.534 | 7.560 | 7.432 | 7.473 | 3,247,310 | -0.04(-0.50%) |
Sep 13, 2002 | 7.621 | 7.621 | 7.387 | 7.511 | 5,667,773 | -0.25(-3.23%) |
Sep 12, 2002 | 7.756 | 7.794 | 7.654 | 7.761 | 6,156,599 | -0.00(-0.02%) |
Sep 11, 2002 | 7.959 | 7.972 | 7.745 | 7.763 | 4,383,656 | +0.05(+0.68%) |
Sep 10, 2002 | 7.621 | 7.745 | 7.610 | 7.710 | 3,337,125 | +0.08(+1.10%) |
Sep 09, 2002 | 7.382 | 7.646 | 7.185 | 7.626 | 5,025,714 | +0.24(+3.30%) |
Sep 06, 2002 | 7.498 | 7.512 | 7.366 | 7.382 | 3,768,906 | +0.02(+0.25%) |
Sep 05, 2002 | 7.440 | 7.440 | 7.292 | 7.364 | 4,381,835 | -0.12(-1.56%) |
Sep 04, 2002 | 7.559 | 7.559 | 7.325 | 7.481 | 6,295,873 | -0.09(-1.22%) |
Sep 03, 2002 | 7.885 | 7.918 | 7.547 | 7.573 | 5,411,678 | -0.46(-5.78%) |
Aug 30, 2002 | 8.022 | 8.185 | 7.964 | 8.038 | 3,150,819 | +0.02(+0.21%) |
Aug 29, 2002 | 8.008 | 8.120 | 7.939 | 8.022 | 1,244,063 | -0.02(-0.23%) |
Aug 28, 2002 | 8.079 | 8.144 | 8.010 | 8.040 | 4,185,819 | -0.08(-0.95%) |
Aug 27, 2002 | 7.992 | 8.165 | 7.918 | 8.117 | 6,260,675 | +0.22(+2.80%) |
Aug 26, 2002 | 7.910 | 7.924 | 7.728 | 7.896 | 2,326,702 | +0.05(+0.63%) |
Aug 23, 2002 | 8.017 | 8.017 | 7.822 | 7.847 | 2,467,191 | -0.18(-2.22%) |
Aug 22, 2002 | 8.017 | 8.038 | 7.910 | 8.025 | 3,259,750 | +0.03(+0.41%) |
Aug 21, 2002 | 7.992 | 8.063 | 7.834 | 7.992 | 3,299,803 | +0.11(+1.40%) |
Aug 20, 2002 | 7.975 | 7.975 | 7.786 | 7.882 | 2,475,383 | +0.13(+1.64%) |
Aug 16, 2002 | 7.811 | 7.826 | 7.679 | 7.755 | 3,431,188 | -0.06(-0.72%) |
Aug 15, 2002 | 7.865 | 8.027 | 7.700 | 7.811 | 2,609,803 | -0.05(-0.69%) |
Aug 14, 2002 | 7.704 | 7.877 | 7.415 | 7.865 | 3,888,761 | +0.15(+2.01%) |
Aug 13, 2002 | 7.728 | 8.017 | 7.710 | 7.710 | 2,976,347 | -0.18(-2.30%) |
Aug 12, 2002 | 7.898 | 7.967 | 7.761 | 7.891 | 2,537,586 | +0.25(+3.32%) |
Aug 07, 2002 | 7.453 | 7.661 | 7.336 | 7.638 | 5,087,007 | +0.23(+3.16%) |
Aug 06, 2002 | 7.250 | 7.745 | 7.127 | 7.404 | 14,007,856 | +0.11(+1.49%) |
Aug 05, 2002 | 7.643 | 7.695 | 7.260 | 7.295 | 6,477,931 | -0.39(-5.12%) |
Aug 02, 2002 | 8.091 | 8.094 | 7.572 | 7.689 | 9,173,302 | -0.40(-4.97%) |