Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 8.523 | 8.758 | 8.392 | 8.758 | 12,164 | +0.16(+1.87%) |
Oct 30, 2002 | 8.597 | 8.597 | 8.516 | 8.597 | 6,697 | +0.07(+0.86%) |
Oct 29, 2002 | 8.706 | 8.706 | 8.523 | 8.523 | 8,474 | -0.20(-2.35%) |
Oct 28, 2002 | 8.714 | 8.743 | 8.699 | 8.728 | 1,913 | +0.07(+0.76%) |
Oct 25, 2002 | 8.765 | 8.779 | 8.662 | 8.662 | 8,337 | -0.12(-1.33%) |
Oct 24, 2002 | 8.765 | 8.787 | 8.692 | 8.779 | 19,545 | +0.01(+0.17%) |
Oct 23, 2002 | 8.779 | 8.779 | 8.706 | 8.765 | 6,424 | +0.01(+0.08%) |
Oct 22, 2002 | 8.779 | 8.779 | 8.743 | 8.758 | 3,280 | -0.02(-0.25%) |
Oct 21, 2002 | 8.779 | 8.779 | 8.779 | 8.779 | 5,603 | +0.00(+0.00%) |
Oct 18, 2002 | 8.692 | 8.779 | 8.560 | 8.779 | 6,970 | +0.07(+0.84%) |
Oct 17, 2002 | 8.158 | 8.736 | 8.158 | 8.706 | 10,387 | +0.51(+6.25%) |
Oct 16, 2002 | 8.084 | 8.231 | 8.084 | 8.194 | 5,603 | +0.07(+0.90%) |
Oct 15, 2002 | 8.011 | 8.201 | 8.011 | 8.121 | 95,677 | +0.15(+1.93%) |
Oct 14, 2002 | 7.645 | 7.967 | 7.572 | 7.967 | 7,927 | +0.25(+3.22%) |
Oct 11, 2002 | 7.594 | 7.902 | 7.572 | 7.719 | 10,387 | +0.18(+2.33%) |
Oct 10, 2002 | 7.514 | 7.543 | 7.463 | 7.543 | 1,776 | -0.10(-1.25%) |
Oct 09, 2002 | 7.609 | 7.755 | 7.543 | 7.638 | 8,064 | +0.10(+1.36%) |
Oct 08, 2002 | 7.411 | 7.536 | 7.338 | 7.536 | 4,510 | +0.08(+1.08%) |
Oct 07, 2002 | 7.463 | 7.463 | 7.375 | 7.455 | 7,654 | -0.08(-1.07%) |
Oct 04, 2002 | 7.499 | 7.550 | 7.463 | 7.536 | 3,417 | +0.09(+1.18%) |
Oct 03, 2002 | 7.338 | 7.448 | 7.316 | 7.448 | 3,690 | +0.10(+1.29%) |
Oct 02, 2002 | 7.353 | 7.353 | 7.345 | 7.353 | 1,366 | -0.07(-0.99%) |
Oct 01, 2002 | 7.177 | 7.426 | 7.177 | 7.426 | 6,287 | +0.25(+3.47%) |
Sep 30, 2002 | 7.294 | 7.294 | 7.177 | 7.177 | 4,237 | -0.11(-1.51%) |
Sep 27, 2002 | 7.353 | 7.353 | 7.206 | 7.287 | 14,215 | -0.07(-0.90%) |
Sep 26, 2002 | 7.572 | 7.572 | 7.302 | 7.353 | 7,790 | -0.18(-2.43%) |
Sep 25, 2002 | 7.653 | 7.653 | 7.536 | 7.536 | 1,503 | -0.04(-0.58%) |
Sep 24, 2002 | 7.982 | 7.982 | 7.536 | 7.580 | 26,379 | -0.47(-5.82%) |
Sep 23, 2002 | 8.011 | 8.121 | 8.011 | 8.048 | 4,647 | -0.01(-0.18%) |
Sep 20, 2002 | 8.048 | 8.194 | 8.048 | 8.062 | 5,877 | -0.02(-0.27%) |
Sep 19, 2002 | 7.975 | 8.158 | 7.909 | 8.084 | 3,963 | +0.11(+1.38%) |
Sep 18, 2002 | 7.989 | 8.048 | 7.960 | 7.975 | 2,050 | -0.04(-0.46%) |
Sep 17, 2002 | 8.026 | 8.033 | 7.960 | 8.011 | 1,776 | -0.04(-0.45%) |
Sep 16, 2002 | 8.048 | 8.048 | 8.048 | 8.048 | 492,057 | -0.02(-0.27%) |
Sep 13, 2002 | 8.011 | 8.070 | 8.011 | 8.070 | 9,841 | +0.06(+0.73%) |
Sep 12, 2002 | 8.011 | 8.055 | 8.011 | 8.011 | 17,495 | +0.00(+0.00%) |
Sep 11, 2002 | 7.938 | 8.048 | 7.938 | 8.011 | 1,640 | +0.15(+1.86%) |
Sep 10, 2002 | 7.953 | 7.975 | 7.792 | 7.865 | 67,521 | -0.09(-1.10%) |
Sep 09, 2002 | 7.975 | 7.975 | 7.894 | 7.953 | 4,537,866 | -0.02(-0.28%) |
Sep 06, 2002 | 8.011 | 8.041 | 7.865 | 7.975 | 21,459 | -0.11(-1.36%) |
Sep 05, 2002 | 8.275 | 8.275 | 8.084 | 8.084 | 5,330 | -0.26(-3.07%) |
Sep 04, 2002 | 8.048 | 8.340 | 8.048 | 8.340 | 5,330 | +0.22(+2.70%) |
Sep 03, 2002 | 7.975 | 8.187 | 7.828 | 8.121 | 7,517 | +0.07(+0.91%) |
Aug 30, 2002 | 7.828 | 8.048 | 7.828 | 8.048 | 8,200 | +0.15(+1.85%) |
Aug 29, 2002 | 7.792 | 7.902 | 7.792 | 7.902 | 4,510 | +0.04(+0.47%) |
Aug 28, 2002 | 7.550 | 7.865 | 7.550 | 7.865 | 3,553 | +0.36(+4.78%) |
Aug 27, 2002 | 7.572 | 7.755 | 7.506 | 7.506 | 31,437 | -0.03(-0.39%) |
Aug 26, 2002 | 7.433 | 7.543 | 7.433 | 7.536 | 19,135 | +0.10(+1.28%) |
Aug 23, 2002 | 7.499 | 7.499 | 7.324 | 7.441 | 8,884 | -0.12(-1.55%) |
Aug 22, 2002 | 7.902 | 7.902 | 7.243 | 7.558 | 38,954 | -0.34(-4.35%) |
Aug 21, 2002 | 8.055 | 8.055 | 7.719 | 7.902 | 41,824 | -0.22(-2.70%) |
Aug 20, 2002 | 8.414 | 8.414 | 7.938 | 8.121 | 27,473 | -0.66(-7.50%) |
Aug 16, 2002 | 8.743 | 8.801 | 8.706 | 8.779 | 14,898 | +0.00(+0.00%) |
Aug 15, 2002 | 8.779 | 8.816 | 8.743 | 8.779 | 40,048 | +0.00(+0.00%) |
Aug 14, 2002 | 8.706 | 8.779 | 8.640 | 8.779 | 16,538 | +0.00(+0.00%) |
Aug 13, 2002 | 8.779 | 8.801 | 8.728 | 8.779 | 5,603 | +0.00(+0.00%) |
Aug 12, 2002 | 8.699 | 8.779 | 8.597 | 8.779 | 314,370 | +0.05(+0.59%) |
Aug 07, 2002 | 8.758 | 8.779 | 8.633 | 8.728 | 10,114 | +0.01(+0.17%) |
Aug 06, 2002 | 8.545 | 8.779 | 8.509 | 8.714 | 7,654 | +0.17(+1.97%) |
Aug 05, 2002 | 8.648 | 8.648 | 8.414 | 8.545 | 4,100 | -0.16(-1.85%) |
Aug 02, 2002 | 8.765 | 8.765 | 8.618 | 8.706 | 3,007 | +0.00(+0.00%) |