Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 8.289 | 8.355 | 7.990 | 8.054 | 10,565,844 | -0.24(-2.84%) |
Oct 30, 2002 | 8.438 | 8.438 | 8.212 | 8.289 | 10,615,067 | -0.15(-1.74%) |
Oct 29, 2002 | 8.204 | 8.480 | 8.019 | 8.436 | 13,845,390 | +0.19(+2.29%) |
Oct 28, 2002 | 8.511 | 8.515 | 8.187 | 8.247 | 8,211,430 | -0.22(-2.55%) |
Oct 25, 2002 | 8.405 | 8.531 | 8.363 | 8.463 | 10,333,978 | +0.01(+0.07%) |
Oct 24, 2002 | 8.492 | 8.646 | 8.395 | 8.457 | 16,375,711 | +0.11(+1.32%) |
Oct 23, 2002 | 8.299 | 8.444 | 8.201 | 8.347 | 12,761,707 | +0.00(+0.00%) |
Oct 22, 2002 | 8.521 | 8.648 | 8.260 | 8.347 | 11,687,610 | -0.22(-2.59%) |
Oct 21, 2002 | 8.405 | 8.600 | 8.202 | 8.569 | 12,628,805 | +0.05(+0.57%) |
Oct 18, 2002 | 8.251 | 8.521 | 8.146 | 8.521 | 11,921,548 | +0.27(+3.27%) |
Oct 17, 2002 | 8.395 | 8.395 | 8.152 | 8.251 | 14,696,170 | +0.18(+2.17%) |
Oct 16, 2002 | 8.100 | 8.104 | 7.926 | 8.075 | 12,486,836 | -0.03(-0.31%) |
Oct 15, 2002 | 8.009 | 8.241 | 7.990 | 8.100 | 18,671,834 | +0.44(+5.69%) |
Oct 14, 2002 | 7.479 | 7.851 | 7.430 | 7.664 | 181,347 | +0.16(+2.08%) |
Oct 11, 2002 | 7.344 | 7.633 | 7.292 | 7.508 | 16,445,659 | +0.36(+4.96%) |
Oct 10, 2002 | 7.118 | 7.320 | 7.043 | 7.153 | 22,397,236 | -0.08(-1.17%) |
Oct 09, 2002 | 7.508 | 7.527 | 7.120 | 7.237 | 17,647,736 | -0.36(-4.70%) |
Oct 08, 2002 | 7.334 | 7.768 | 7.261 | 7.595 | 21,598,528 | +0.36(+5.02%) |
Oct 07, 2002 | 7.643 | 7.710 | 7.205 | 7.232 | 21,903,712 | -0.46(-6.00%) |
Oct 04, 2002 | 7.816 | 7.855 | 7.353 | 7.693 | 22,325,474 | -0.01(-0.10%) |
Oct 03, 2002 | 7.768 | 7.888 | 7.622 | 7.701 | 16,577,784 | -0.25(-3.08%) |
Oct 02, 2002 | 8.135 | 8.168 | 7.845 | 7.946 | 14,214,303 | -0.20(-2.44%) |
Oct 01, 2002 | 7.990 | 8.164 | 7.679 | 8.145 | 22,052,416 | +0.15(+1.93%) |
Sep 30, 2002 | 8.131 | 8.133 | 7.851 | 7.990 | 18,733,232 | -0.21(-2.54%) |
Sep 27, 2002 | 8.395 | 8.482 | 8.181 | 8.199 | 15,450,577 | -0.23(-2.68%) |
Sep 26, 2002 | 8.083 | 8.438 | 8.035 | 8.424 | 15,921,046 | +0.39(+4.85%) |
Sep 25, 2002 | 7.961 | 8.106 | 7.788 | 8.035 | 3,031,099 | +0.20(+2.51%) |
Sep 24, 2002 | 7.973 | 8.004 | 7.641 | 7.838 | 13,186,838 | -0.13(-1.67%) |
Sep 23, 2002 | 8.156 | 8.156 | 7.807 | 7.971 | 15,221,561 | -0.21(-2.57%) |
Sep 20, 2002 | 8.357 | 8.422 | 8.162 | 8.181 | 3,730,584 | -0.18(-2.10%) |
Sep 19, 2002 | 8.531 | 8.577 | 8.328 | 8.357 | 1,398,969 | -0.29(-3.37%) |
Sep 18, 2002 | 8.455 | 8.695 | 8.328 | 8.648 | 15,496,174 | +0.14(+1.70%) |
Sep 17, 2002 | 8.866 | 8.878 | 8.504 | 8.504 | 11,134,240 | -0.27(-3.10%) |
Sep 16, 2002 | 8.679 | 8.820 | 8.627 | 8.776 | 9,778,017 | +0.10(+1.11%) |
Sep 13, 2002 | 8.376 | 8.679 | 8.363 | 8.679 | 8,208,321 | +0.25(+2.93%) |
Sep 12, 2002 | 8.679 | 8.681 | 8.409 | 8.432 | 9,702,628 | -0.29(-3.34%) |
Sep 11, 2002 | 8.554 | 8.839 | 8.542 | 8.724 | 10,524,134 | +0.13(+1.53%) |
Sep 10, 2002 | 8.558 | 8.610 | 8.415 | 8.592 | 11,345,899 | +0.08(+0.98%) |
Sep 09, 2002 | 8.492 | 8.531 | 8.299 | 8.509 | 14,392,542 | +0.01(+0.14%) |
Sep 06, 2002 | 8.347 | 8.540 | 8.339 | 8.498 | 17,838,928 | +0.34(+4.14%) |
Sep 05, 2002 | 7.961 | 8.299 | 7.952 | 8.160 | 12,564,815 | +0.00(+0.02%) |
Sep 04, 2002 | 7.913 | 8.204 | 7.865 | 8.158 | 16,900,324 | +0.24(+3.02%) |
Sep 03, 2002 | 7.938 | 8.009 | 7.768 | 7.919 | 12,173,363 | -0.07(-0.85%) |
Aug 30, 2002 | 7.894 | 8.135 | 7.880 | 7.986 | 7,593,034 | +0.06(+0.80%) |
Aug 29, 2002 | 7.855 | 8.017 | 7.797 | 7.923 | 9,906,774 | +0.00(+0.00%) |
Aug 28, 2002 | 7.961 | 8.052 | 7.834 | 7.923 | 9,858,587 | -0.18(-2.22%) |
Aug 27, 2002 | 8.444 | 8.428 | 8.058 | 8.102 | 10,572,579 | -0.25(-2.98%) |
Aug 26, 2002 | 8.299 | 8.368 | 8.119 | 8.351 | 12,731,396 | +0.09(+1.05%) |
Aug 23, 2002 | 8.473 | 8.482 | 8.222 | 8.264 | 12,536,577 | -0.23(-2.70%) |
Aug 22, 2002 | 8.299 | 8.531 | 8.224 | 8.494 | 14,024,665 | +0.23(+2.73%) |
Aug 21, 2002 | 8.202 | 8.322 | 8.125 | 8.268 | 18,810,176 | +0.16(+2.00%) |
Aug 20, 2002 | 7.913 | 8.135 | 7.874 | 8.106 | 21,274,952 | +1.01(+14.16%) |
Aug 16, 2002 | 7.276 | 7.276 | 7.062 | 7.100 | 10,534,755 | -0.22(-3.03%) |
Aug 15, 2002 | 7.122 | 7.355 | 7.116 | 7.322 | 11,347,194 | +0.23(+3.24%) |
Aug 14, 2002 | 6.697 | 7.102 | 6.678 | 7.093 | 14,168,966 | +0.44(+6.58%) |
Aug 13, 2002 | 6.620 | 7.025 | 6.601 | 6.655 | 10,697,450 | -0.03(-0.46%) |
Aug 12, 2002 | 6.543 | 6.716 | 6.498 | 6.685 | 12,393,571 | -0.36(-5.04%) |
Aug 07, 2002 | 6.987 | 7.056 | 6.832 | 7.041 | 14,480,107 | +0.16(+2.33%) |
Aug 06, 2002 | 12.98 | 7.044 | 6.581 | 6.880 | 13,691,762 | +0.39(+5.97%) |
Aug 05, 2002 | 6.477 | 6.697 | 6.460 | 6.492 | 11,891,756 | +0.03(+0.42%) |
Aug 02, 2002 | 6.736 | 6.765 | 6.272 | 6.465 | 19,404,220 | -0.37(-5.45%) |