Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 8.227 | 8.755 | 8.101 | 8.480 | 158,421 | +0.39(+4.78%) |
Oct 30, 2002 | 8.199 | 8.199 | 7.468 | 8.094 | 327,508 | -0.10(-1.20%) |
Oct 29, 2002 | 8.635 | 8.790 | 8.192 | 8.192 | 162,260 | -0.44(-5.05%) |
Oct 28, 2002 | 8.818 | 8.881 | 8.614 | 8.628 | 59,301 | -0.20(-2.23%) |
Oct 25, 2002 | 8.614 | 8.888 | 8.593 | 8.825 | 82,481 | +0.14(+1.62%) |
Oct 24, 2002 | 8.860 | 8.860 | 8.614 | 8.684 | 120,593 | -0.11(-1.20%) |
Oct 23, 2002 | 8.614 | 8.790 | 8.445 | 8.790 | 108,647 | +0.24(+2.80%) |
Oct 22, 2002 | 8.720 | 8.720 | 8.438 | 8.551 | 69,967 | -0.20(-2.33%) |
Oct 21, 2002 | 8.438 | 8.790 | 8.403 | 8.755 | 68,971 | +0.26(+3.06%) |
Oct 18, 2002 | 8.614 | 8.614 | 8.227 | 8.495 | 96,133 | -0.12(-1.39%) |
Oct 17, 2002 | 8.649 | 8.755 | 8.509 | 8.614 | 92,578 | +0.04(+0.41%) |
Oct 16, 2002 | 8.649 | 8.790 | 8.530 | 8.579 | 106,088 | -0.11(-1.29%) |
Oct 15, 2002 | 7.932 | 8.895 | 7.932 | 8.691 | 201,937 | +0.83(+10.55%) |
Oct 14, 2002 | 7.841 | 7.932 | 7.700 | 7.862 | 102,675 | -0.20(-2.44%) |
Oct 11, 2002 | 8.016 | 8.143 | 7.805 | 8.059 | 79,921 | +0.39(+5.04%) |
Oct 10, 2002 | 7.419 | 7.805 | 7.187 | 7.672 | 103,244 | +0.18(+2.44%) |
Oct 09, 2002 | 8.052 | 8.122 | 7.454 | 7.489 | 169,798 | -0.53(-6.58%) |
Oct 08, 2002 | 7.883 | 8.087 | 7.855 | 8.016 | 171,220 | +0.13(+1.60%) |
Oct 07, 2002 | 8.073 | 8.157 | 7.876 | 7.890 | 5,375,515 | -0.14(-1.75%) |
Oct 04, 2002 | 7.841 | 8.087 | 7.756 | 8.030 | 142,636 | -0.01(-0.17%) |
Oct 03, 2002 | 8.270 | 8.326 | 8.037 | 8.044 | 175,201 | -0.22(-2.64%) |
Oct 02, 2002 | 8.157 | 8.431 | 8.157 | 8.262 | 282,427 | -0.04(-0.42%) |
Oct 01, 2002 | 8.157 | 8.298 | 7.876 | 8.298 | 296,506 | +0.18(+2.16%) |
Sep 30, 2002 | 8.298 | 8.438 | 8.122 | 8.122 | 128,415 | -0.23(-2.70%) |
Sep 27, 2002 | 8.649 | 8.720 | 8.312 | 8.347 | 129,837 | -0.27(-3.10%) |
Sep 26, 2002 | 8.431 | 8.614 | 8.368 | 8.614 | 174,206 | +0.25(+3.03%) |
Sep 25, 2002 | 8.192 | 8.431 | 8.122 | 8.361 | 144,058 | +0.22(+2.68%) |
Sep 24, 2002 | 8.368 | 8.368 | 8.087 | 8.143 | 155,292 | -0.21(-2.53%) |
Sep 23, 2002 | 8.417 | 8.649 | 8.333 | 8.354 | 91,582 | -0.08(-1.00%) |
Sep 20, 2002 | 8.389 | 8.832 | 8.389 | 8.438 | 218,860 | +0.12(+1.44%) |
Sep 19, 2002 | 8.473 | 8.720 | 8.319 | 8.319 | 107,510 | -0.19(-2.23%) |
Sep 18, 2002 | 8.720 | 8.720 | 8.473 | 8.509 | 72,384 | -0.28(-3.20%) |
Sep 17, 2002 | 8.930 | 9.001 | 8.720 | 8.790 | 118,602 | -0.11(-1.26%) |
Sep 16, 2002 | 9.036 | 9.043 | 8.874 | 8.902 | 76,650 | -0.09(-1.02%) |
Sep 13, 2002 | 9.050 | 9.106 | 8.860 | 8.994 | 426,628 | -0.08(-0.85%) |
Sep 12, 2002 | 9.233 | 9.247 | 9.064 | 9.071 | 106,514 | -0.23(-2.49%) |
Sep 11, 2002 | 9.212 | 9.409 | 9.212 | 9.303 | 118,744 | +0.17(+1.85%) |
Sep 10, 2002 | 9.036 | 9.156 | 8.994 | 9.134 | 141,782 | +0.17(+1.88%) |
Sep 09, 2002 | 9.078 | 9.198 | 8.811 | 8.966 | 164,678 | -0.18(-2.00%) |
Sep 06, 2002 | 9.500 | 9.500 | 9.036 | 9.148 | 258,394 | -0.33(-3.49%) |
Sep 05, 2002 | 9.838 | 9.845 | 9.479 | 9.479 | 172,073 | -0.43(-4.33%) |
Sep 04, 2002 | 10.20 | 10.20 | 9.493 | 9.908 | 203,643 | +0.31(+3.22%) |
Sep 03, 2002 | 9.577 | 9.599 | 9.423 | 9.599 | 174,633 | +0.00(+0.00%) |
Aug 30, 2002 | 9.198 | 9.809 | 9.198 | 9.599 | 186,152 | +0.40(+4.36%) |
Aug 29, 2002 | 9.514 | 9.514 | 9.134 | 9.198 | 311,438 | -0.25(-2.61%) |
Aug 28, 2002 | 9.599 | 9.655 | 9.395 | 9.444 | 118,887 | -0.16(-1.68%) |
Aug 27, 2002 | 9.739 | 9.985 | 9.606 | 9.606 | 138,369 | -0.09(-0.94%) |
Aug 26, 2002 | 9.669 | 9.718 | 9.479 | 9.697 | 125,855 | +0.17(+1.77%) |
Aug 23, 2002 | 9.563 | 9.669 | 9.366 | 9.528 | 150,741 | -0.11(-1.17%) |
Aug 22, 2002 | 9.669 | 9.753 | 9.493 | 9.641 | 114,478 | +0.00(+0.00%) |
Aug 21, 2002 | 9.599 | 9.676 | 9.500 | 9.641 | 227,819 | +0.14(+1.48%) |
Aug 20, 2002 | 9.641 | 9.711 | 9.458 | 9.500 | 110,781 | -0.04(-0.37%) |
Aug 16, 2002 | 9.704 | 9.739 | 9.388 | 9.535 | 124,006 | -0.31(-3.14%) |
Aug 15, 2002 | 9.599 | 9.936 | 9.479 | 9.845 | 128,841 | +0.25(+2.64%) |
Aug 14, 2002 | 9.310 | 9.606 | 9.064 | 9.591 | 162,687 | +0.29(+3.10%) |
Aug 13, 2002 | 9.845 | 9.845 | 9.205 | 9.303 | 116,327 | -0.45(-4.61%) |
Aug 12, 2002 | 9.599 | 9.802 | 9.359 | 9.753 | 85,610 | -0.05(-0.50%) |
Aug 07, 2002 | 9.774 | 9.950 | 9.563 | 9.802 | 94,711 | +0.01(+0.14%) |
Aug 06, 2002 | 9.451 | 9.817 | 9.451 | 9.788 | 151,737 | +0.36(+3.80%) |
Aug 05, 2002 | 9.964 | 9.985 | 9.317 | 9.430 | 181,743 | -0.53(-5.36%) |
Aug 02, 2002 | 10.49 | 10.49 | 9.732 | 9.964 | 170,651 | -0.53(-5.03%) |