Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 8.075 | 8.133 | 7.869 | 7.940 | 4,541,589 | -0.09(-1.17%) |
Oct 30, 2002 | 8.156 | 8.265 | 7.960 | 8.034 | 3,911,125 | -0.08(-1.00%) |
Oct 29, 2002 | 8.088 | 8.174 | 7.927 | 8.115 | 2,907,175 | -0.03(-0.40%) |
Oct 28, 2002 | 8.397 | 8.413 | 8.108 | 8.148 | 4,176,296 | -0.11(-1.28%) |
Oct 25, 2002 | 8.149 | 8.280 | 7.976 | 8.253 | 3,047,346 | +0.09(+1.15%) |
Oct 24, 2002 | 8.405 | 8.438 | 8.111 | 8.159 | 4,892,623 | -0.24(-2.90%) |
Oct 23, 2002 | 8.339 | 8.418 | 8.207 | 8.403 | 5,113,498 | +0.03(+0.37%) |
Oct 22, 2002 | 8.357 | 8.429 | 8.166 | 8.372 | 5,234,251 | -0.15(-1.76%) |
Oct 21, 2002 | 7.981 | 8.540 | 7.922 | 8.522 | 4,923,266 | +0.50(+6.22%) |
Oct 18, 2002 | 7.861 | 8.072 | 7.797 | 8.022 | 2,449,649 | +0.03(+0.37%) |
Oct 17, 2002 | 8.034 | 8.136 | 7.899 | 7.993 | 4,523,992 | +0.22(+2.80%) |
Oct 16, 2002 | 8.031 | 8.064 | 7.731 | 7.775 | 3,925,385 | -0.26(-3.18%) |
Oct 15, 2002 | 7.861 | 8.031 | 7.805 | 8.031 | 4,018,832 | +0.47(+6.21%) |
Oct 14, 2002 | 7.602 | 7.647 | 7.465 | 7.561 | 819,179 | -0.04(-0.54%) |
Oct 11, 2002 | 7.416 | 7.663 | 7.416 | 7.602 | 3,845,287 | +0.29(+4.01%) |
Oct 10, 2002 | 6.955 | 7.334 | 6.879 | 7.309 | 4,938,133 | +0.32(+4.55%) |
Oct 09, 2002 | 7.106 | 7.218 | 6.938 | 6.991 | 6,125,032 | -0.29(-4.01%) |
Oct 08, 2002 | 7.276 | 7.406 | 7.053 | 7.282 | 4,372,899 | +0.04(+0.59%) |
Oct 07, 2002 | 7.436 | 7.581 | 7.187 | 7.240 | 4,097,412 | -0.20(-2.64%) |
Oct 04, 2002 | 7.573 | 7.630 | 7.264 | 7.436 | 4,108,335 | -0.06(-0.86%) |
Oct 03, 2002 | 7.525 | 7.637 | 7.456 | 7.500 | 4,536,432 | -0.02(-0.31%) |
Oct 02, 2002 | 7.647 | 7.744 | 7.502 | 7.523 | 4,003,055 | -0.12(-1.51%) |
Oct 01, 2002 | 7.360 | 7.663 | 7.175 | 7.638 | 5,540,381 | +0.40(+5.48%) |
Sep 30, 2002 | 7.317 | 7.419 | 7.136 | 7.241 | 6,154,462 | -0.22(-2.96%) |
Sep 27, 2002 | 7.690 | 7.704 | 7.432 | 7.462 | 4,254,573 | -0.23(-2.94%) |
Sep 26, 2002 | 7.469 | 7.729 | 7.408 | 7.688 | 5,261,253 | +0.26(+3.51%) |
Sep 25, 2002 | 7.202 | 7.465 | 7.185 | 7.428 | 5,036,131 | +0.31(+4.33%) |
Sep 24, 2002 | 7.207 | 7.325 | 7.109 | 7.119 | 6,479,403 | -0.09(-1.19%) |
Sep 23, 2002 | 7.218 | 7.261 | 7.152 | 7.205 | 3,386,547 | -0.07(-0.93%) |
Sep 20, 2002 | 7.185 | 7.299 | 7.182 | 7.273 | 5,594,690 | +0.06(+0.78%) |
Sep 19, 2002 | 7.128 | 7.447 | 7.063 | 7.217 | 4,308,275 | -0.00(-0.05%) |
Sep 18, 2002 | 7.310 | 7.314 | 7.048 | 7.220 | 4,919,019 | -0.09(-1.24%) |
Sep 17, 2002 | 7.554 | 7.589 | 7.278 | 7.310 | 3,294,617 | -0.16(-2.18%) |
Sep 16, 2002 | 7.535 | 7.561 | 7.432 | 7.474 | 3,246,983 | -0.04(-0.50%) |
Sep 13, 2002 | 7.622 | 7.622 | 7.388 | 7.512 | 5,667,202 | -0.25(-3.23%) |
Sep 12, 2002 | 7.757 | 7.795 | 7.655 | 7.762 | 6,155,979 | -0.00(-0.02%) |
Sep 11, 2002 | 7.960 | 7.973 | 7.746 | 7.764 | 4,383,215 | +0.05(+0.68%) |
Sep 10, 2002 | 7.622 | 7.746 | 7.610 | 7.711 | 3,336,789 | +0.08(+1.10%) |
Sep 09, 2002 | 7.383 | 7.647 | 7.185 | 7.627 | 5,025,209 | +0.24(+3.30%) |
Sep 06, 2002 | 7.498 | 7.513 | 7.367 | 7.383 | 3,768,527 | +0.02(+0.25%) |
Sep 05, 2002 | 7.441 | 7.441 | 7.292 | 7.365 | 4,381,394 | -0.12(-1.56%) |
Sep 04, 2002 | 7.559 | 7.559 | 7.325 | 7.482 | 6,295,240 | -0.09(-1.22%) |
Sep 03, 2002 | 7.886 | 7.919 | 7.548 | 7.574 | 5,411,133 | -0.46(-5.78%) |
Aug 30, 2002 | 8.022 | 8.186 | 7.965 | 8.039 | 3,150,502 | +0.02(+0.21%) |
Aug 29, 2002 | 8.009 | 8.121 | 7.940 | 8.022 | 1,243,938 | -0.02(-0.23%) |
Aug 28, 2002 | 8.080 | 8.144 | 8.011 | 8.041 | 4,185,398 | -0.08(-0.95%) |
Aug 27, 2002 | 7.993 | 8.166 | 7.919 | 8.118 | 6,260,045 | +0.22(+2.80%) |
Aug 26, 2002 | 7.910 | 7.925 | 7.729 | 7.897 | 2,326,468 | +0.05(+0.63%) |
Aug 23, 2002 | 8.017 | 8.017 | 7.823 | 7.848 | 2,466,942 | -0.18(-2.22%) |
Aug 22, 2002 | 8.017 | 8.039 | 7.910 | 8.026 | 3,259,422 | +0.03(+0.41%) |
Aug 21, 2002 | 7.993 | 8.064 | 7.835 | 7.993 | 3,299,471 | +0.11(+1.40%) |
Aug 20, 2002 | 7.976 | 7.976 | 7.787 | 7.882 | 2,475,134 | +0.13(+1.64%) |
Aug 16, 2002 | 7.811 | 7.826 | 7.680 | 7.755 | 3,430,843 | -0.06(-0.72%) |
Aug 15, 2002 | 7.866 | 8.027 | 7.701 | 7.811 | 2,609,540 | -0.05(-0.69%) |
Aug 14, 2002 | 7.704 | 7.877 | 7.416 | 7.866 | 3,888,370 | +0.15(+2.01%) |
Aug 13, 2002 | 7.729 | 8.017 | 7.711 | 7.711 | 2,976,047 | -0.18(-2.30%) |
Aug 12, 2002 | 7.899 | 7.968 | 7.762 | 7.892 | 2,537,331 | +0.25(+3.32%) |
Aug 07, 2002 | 7.454 | 7.662 | 7.337 | 7.638 | 5,086,495 | +0.23(+3.16%) |
Aug 06, 2002 | 7.251 | 7.746 | 7.128 | 7.404 | 14,006,446 | +0.11(+1.49%) |
Aug 05, 2002 | 7.643 | 7.696 | 7.261 | 7.296 | 6,477,279 | -0.39(-5.12%) |
Aug 02, 2002 | 8.092 | 8.095 | 7.573 | 7.690 | 9,172,379 | -0.40(-4.97%) |