Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 8.194 | 8.270 | 8.069 | 8.225 | 150,549 | +0.09(+1.10%) |
Oct 30, 2002 | 8.194 | 8.248 | 8.114 | 8.136 | 140,036 | +0.00(+0.00%) |
Oct 29, 2002 | 8.136 | 8.225 | 8.055 | 8.136 | 108,046 | +0.02(+0.28%) |
Oct 28, 2002 | 8.105 | 8.225 | 8.055 | 8.114 | 178,065 | +0.02(+0.28%) |
Oct 25, 2002 | 8.230 | 8.270 | 8.060 | 8.091 | 126,614 | -0.14(-1.68%) |
Oct 24, 2002 | 8.118 | 8.243 | 8.114 | 8.230 | 131,311 | +0.11(+1.38%) |
Oct 23, 2002 | 7.979 | 8.131 | 7.939 | 8.118 | 110,507 | +0.10(+1.28%) |
Oct 22, 2002 | 7.993 | 8.042 | 7.939 | 8.015 | 91,045 | +0.02(+0.28%) |
Oct 21, 2002 | 7.962 | 8.024 | 7.881 | 7.993 | 100,441 | +0.04(+0.56%) |
Oct 18, 2002 | 7.957 | 7.957 | 7.872 | 7.948 | 55,477 | +0.05(+0.62%) |
Oct 17, 2002 | 7.868 | 7.957 | 7.787 | 7.899 | 91,940 | +0.14(+1.84%) |
Oct 16, 2002 | 7.935 | 7.935 | 7.707 | 7.756 | 85,900 | -0.19(-2.42%) |
Oct 15, 2002 | 7.827 | 7.979 | 7.827 | 7.948 | 120,126 | +0.12(+1.48%) |
Oct 14, 2002 | 7.734 | 7.863 | 7.689 | 7.832 | 86,795 | +0.13(+1.74%) |
Oct 11, 2002 | 7.644 | 7.734 | 7.608 | 7.698 | 109,389 | +0.10(+1.29%) |
Oct 10, 2002 | 7.555 | 7.734 | 7.398 | 7.599 | 179,854 | +0.16(+2.10%) |
Oct 09, 2002 | 7.599 | 7.599 | 7.376 | 7.443 | 187,236 | -0.21(-2.75%) |
Oct 08, 2002 | 7.859 | 7.881 | 7.465 | 7.653 | 3,221,276 | -0.19(-2.45%) |
Oct 07, 2002 | 7.890 | 7.975 | 7.845 | 7.845 | 110,731 | -0.05(-0.62%) |
Oct 04, 2002 | 7.890 | 7.957 | 7.890 | 7.895 | 63,083 | +0.00(+0.06%) |
Oct 03, 2002 | 7.890 | 7.979 | 7.890 | 7.890 | 136,009 | +0.00(+0.00%) |
Oct 02, 2002 | 7.979 | 8.046 | 7.890 | 7.890 | 128,851 | -0.03(-0.34%) |
Oct 01, 2002 | 8.006 | 8.038 | 7.912 | 7.917 | 118,113 | +0.00(+0.00%) |
Sep 30, 2002 | 8.024 | 8.024 | 7.890 | 7.917 | 174,709 | -0.05(-0.67%) |
Sep 27, 2002 | 7.979 | 8.051 | 7.895 | 7.971 | 102,901 | +0.00(+0.00%) |
Sep 26, 2002 | 7.944 | 7.975 | 7.895 | 7.971 | 77,623 | +0.06(+0.73%) |
Sep 25, 2002 | 7.944 | 7.979 | 7.890 | 7.912 | 152,115 | -0.02(-0.23%) |
Sep 24, 2002 | 7.957 | 7.957 | 7.890 | 7.930 | 201,553 | -0.02(-0.22%) |
Sep 23, 2002 | 7.890 | 8.024 | 7.890 | 7.948 | 147,418 | +0.01(+0.17%) |
Sep 20, 2002 | 7.895 | 7.935 | 7.890 | 7.935 | 153,905 | +0.03(+0.34%) |
Sep 19, 2002 | 7.890 | 7.979 | 7.890 | 7.908 | 241,819 | +0.02(+0.23%) |
Sep 18, 2002 | 7.890 | 7.979 | 7.890 | 7.890 | 591,685 | +0.02(+0.23%) |
Sep 17, 2002 | 7.868 | 7.979 | 7.845 | 7.872 | 257,925 | -0.30(-3.72%) |
Sep 16, 2002 | 8.225 | 8.225 | 8.127 | 8.176 | 65,096 | +0.00(+0.05%) |
Sep 13, 2002 | 8.261 | 8.261 | 8.046 | 8.172 | 105,586 | -0.01(-0.11%) |
Sep 12, 2002 | 8.234 | 8.270 | 8.136 | 8.181 | 89,479 | -0.05(-0.65%) |
Sep 11, 2002 | 8.261 | 8.270 | 8.203 | 8.234 | 53,016 | +0.01(+0.11%) |
Sep 10, 2002 | 8.046 | 8.225 | 7.979 | 8.225 | 103,796 | +0.13(+1.66%) |
Sep 09, 2002 | 8.114 | 8.154 | 8.002 | 8.091 | 69,346 | -0.07(-0.82%) |
Sep 06, 2002 | 8.073 | 8.158 | 7.979 | 8.158 | 52,793 | +0.13(+1.61%) |
Sep 05, 2002 | 8.109 | 8.154 | 7.868 | 8.029 | 113,863 | -0.08(-0.99%) |
Sep 04, 2002 | 7.957 | 8.114 | 7.845 | 8.109 | 110,731 | +0.11(+1.34%) |
Sep 03, 2002 | 8.046 | 8.136 | 7.957 | 8.002 | 82,545 | -0.12(-1.43%) |
Aug 30, 2002 | 8.033 | 8.118 | 8.033 | 8.118 | 44,292 | +0.11(+1.34%) |
Aug 29, 2002 | 8.024 | 8.131 | 8.011 | 8.011 | 66,438 | +0.01(+0.11%) |
Aug 28, 2002 | 8.002 | 8.046 | 7.845 | 8.002 | 99,322 | +0.01(+0.11%) |
Aug 27, 2002 | 7.890 | 8.042 | 7.868 | 7.993 | 92,388 | +0.08(+1.02%) |
Aug 26, 2002 | 7.979 | 8.024 | 7.890 | 7.912 | 93,506 | +0.04(+0.57%) |
Aug 23, 2002 | 7.823 | 7.997 | 7.823 | 7.868 | 94,177 | +0.02(+0.28%) |
Aug 22, 2002 | 7.778 | 7.926 | 7.734 | 7.845 | 99,322 | +0.07(+0.86%) |
Aug 21, 2002 | 7.734 | 7.868 | 7.644 | 7.778 | 3,109,427 | +0.04(+0.58%) |
Aug 20, 2002 | 7.823 | 7.823 | 7.510 | 7.734 | 161,063 | +0.06(+0.82%) |
Aug 16, 2002 | 7.801 | 7.801 | 7.608 | 7.671 | 101,559 | -0.06(-0.81%) |
Aug 15, 2002 | 7.912 | 7.935 | 7.711 | 7.734 | 171,577 | -0.12(-1.54%) |
Aug 14, 2002 | 7.711 | 7.908 | 7.711 | 7.854 | 146,523 | +0.25(+3.35%) |
Aug 13, 2002 | 7.287 | 7.599 | 7.287 | 7.599 | 251,885 | +0.38(+5.26%) |
Aug 12, 2002 | 7.622 | 7.622 | 7.063 | 7.220 | 403,107 | -0.52(-6.76%) |
Aug 07, 2002 | 7.577 | 7.868 | 7.568 | 7.743 | 141,825 | -0.13(-1.59%) |
Aug 06, 2002 | 7.890 | 8.100 | 7.868 | 7.868 | 222,804 | +0.04(+0.46%) |
Aug 05, 2002 | 7.997 | 7.997 | 7.810 | 7.832 | 129,298 | -0.13(-1.68%) |
Aug 02, 2002 | 7.957 | 8.069 | 7.935 | 7.966 | 88,361 | -0.03(-0.39%) |