Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.806 | 8.176 | 7.806 | 8.111 | 136,548 | +0.30(+3.91%) |
Oct 30, 2002 | 7.914 | 7.928 | 7.780 | 7.806 | 28,082 | -0.06(-0.72%) |
Oct 29, 2002 | 7.826 | 7.914 | 7.806 | 7.863 | 17,902 | -0.05(-0.61%) |
Oct 28, 2002 | 8.125 | 8.125 | 7.806 | 7.911 | 129,528 | -0.21(-2.53%) |
Oct 25, 2002 | 8.170 | 8.187 | 8.034 | 8.116 | 58,972 | -0.05(-0.59%) |
Oct 24, 2002 | 8.162 | 8.287 | 8.091 | 8.165 | 48,792 | -0.02(-0.28%) |
Oct 23, 2002 | 8.247 | 8.276 | 8.176 | 8.188 | 116,210 | +0.01(+0.14%) |
Oct 22, 2002 | 8.321 | 8.333 | 8.176 | 8.176 | 65,290 | -0.21(-2.55%) |
Oct 21, 2002 | 8.432 | 8.461 | 8.318 | 8.390 | 141,112 | +0.03(+0.41%) |
Oct 18, 2002 | 8.401 | 8.404 | 8.327 | 8.356 | 59,323 | -0.05(-0.54%) |
Oct 17, 2002 | 8.618 | 8.618 | 8.347 | 8.401 | 61,429 | -0.07(-0.81%) |
Oct 16, 2002 | 8.578 | 8.660 | 8.469 | 8.469 | 90,803 | -0.13(-1.52%) |
Oct 15, 2002 | 8.179 | 8.444 | 8.179 | 8.601 | 61,429 | +0.37(+4.46%) |
Oct 14, 2002 | 8.119 | 8.253 | 8.039 | 8.233 | 58,621 | +0.11(+1.40%) |
Oct 11, 2002 | 8.048 | 8.125 | 8.048 | 8.119 | 93,372 | +0.06(+0.74%) |
Oct 10, 2002 | 8.019 | 8.119 | 7.734 | 8.059 | 102,850 | +0.04(+0.50%) |
Oct 09, 2002 | 8.034 | 8.119 | 8.019 | 8.019 | 49,143 | -0.06(-0.71%) |
Oct 08, 2002 | 8.119 | 8.119 | 7.997 | 8.076 | 93,021 | -0.00(-0.03%) |
Oct 07, 2002 | 7.868 | 8.130 | 7.712 | 8.079 | 98,638 | +0.21(+2.61%) |
Oct 04, 2002 | 8.008 | 8.176 | 7.683 | 7.874 | 67,045 | -0.25(-3.02%) |
Oct 03, 2002 | 8.111 | 8.119 | 7.991 | 8.119 | 106,006 | -0.02(-0.28%) |
Oct 02, 2002 | 8.099 | 8.150 | 8.062 | 8.142 | 125,316 | +0.02(+0.28%) |
Oct 01, 2002 | 8.008 | 8.148 | 7.905 | 8.119 | 95,731 | +0.14(+1.79%) |
Sep 30, 2002 | 7.985 | 8.033 | 7.772 | 7.977 | 156,206 | -0.03(-0.39%) |
Sep 27, 2002 | 8.202 | 8.205 | 8.005 | 8.008 | 93,372 | -0.14(-1.75%) |
Sep 26, 2002 | 7.923 | 8.262 | 7.826 | 8.150 | 197,627 | +0.27(+3.40%) |
Sep 25, 2002 | 7.478 | 7.991 | 7.478 | 7.882 | 83,372 | +0.25(+3.32%) |
Sep 24, 2002 | 7.207 | 7.635 | 7.108 | 7.629 | 161,120 | +0.42(+5.84%) |
Sep 23, 2002 | 7.692 | 7.740 | 6.994 | 7.207 | 117,593 | -0.42(-5.56%) |
Sep 20, 2002 | 7.626 | 7.729 | 7.549 | 7.632 | 195,170 | +0.08(+1.09%) |
Sep 19, 2002 | 7.686 | 7.689 | 7.521 | 7.549 | 137,952 | -0.11(-1.49%) |
Sep 18, 2002 | 7.552 | 7.692 | 7.507 | 7.663 | 175,512 | +0.03(+0.41%) |
Sep 17, 2002 | 7.606 | 7.663 | 7.512 | 7.632 | 168,492 | +0.03(+0.34%) |
Sep 16, 2002 | 7.438 | 7.606 | 7.438 | 7.606 | 131,985 | +0.06(+0.79%) |
Sep 13, 2002 | 7.601 | 7.692 | 7.450 | 7.546 | 279,065 | -0.15(-1.89%) |
Sep 12, 2002 | 7.415 | 7.700 | 7.364 | 7.692 | 212,019 | +0.26(+3.53%) |
Sep 11, 2002 | 7.435 | 7.561 | 7.364 | 7.430 | 124,613 | +0.00(+0.00%) |
Sep 10, 2002 | 8.301 | 8.301 | 7.407 | 7.430 | 464,044 | -0.87(-10.50%) |
Sep 09, 2002 | 8.304 | 8.390 | 8.262 | 8.301 | 192,537 | -0.13(-1.55%) |
Sep 06, 2002 | 8.370 | 8.507 | 8.364 | 8.432 | 189,444 | -0.07(-0.87%) |
Sep 05, 2002 | 8.666 | 8.666 | 8.375 | 8.507 | 172,002 | -0.18(-2.10%) |
Sep 04, 2002 | 8.435 | 8.689 | 8.307 | 8.689 | 214,518 | +0.13(+1.50%) |
Sep 03, 2002 | 8.774 | 8.774 | 8.475 | 8.561 | 287,700 | -0.24(-2.75%) |
Aug 30, 2002 | 8.965 | 8.965 | 8.726 | 8.803 | 204,823 | -0.11(-1.28%) |
Aug 29, 2002 | 9.116 | 9.116 | 8.865 | 8.917 | 146,728 | -0.19(-2.03%) |
Aug 28, 2002 | 9.073 | 9.102 | 8.945 | 9.102 | 112,328 | +0.09(+0.95%) |
Aug 27, 2002 | 8.917 | 9.065 | 8.902 | 9.016 | 180,075 | +0.10(+1.12%) |
Aug 26, 2002 | 8.757 | 8.940 | 8.717 | 8.917 | 210,499 | +0.20(+2.29%) |
Aug 23, 2002 | 8.732 | 8.803 | 8.672 | 8.717 | 154,275 | +0.03(+0.33%) |
Aug 22, 2002 | 8.529 | 8.817 | 8.492 | 8.689 | 276,958 | +0.17(+2.01%) |
Aug 21, 2002 | 8.489 | 8.524 | 8.404 | 8.518 | 130,230 | +0.04(+0.50%) |
Aug 20, 2002 | 8.447 | 8.484 | 8.347 | 8.475 | 233,572 | +0.30(+3.66%) |
Aug 16, 2002 | 8.375 | 8.375 | 8.091 | 8.176 | 281,522 | -0.14(-1.71%) |
Aug 15, 2002 | 8.205 | 8.404 | 7.994 | 8.318 | 225,779 | +0.09(+1.14%) |
Aug 14, 2002 | 7.663 | 8.224 | 7.524 | 8.224 | 179,724 | +0.58(+7.52%) |
Aug 13, 2002 | 7.606 | 7.695 | 7.310 | 7.649 | 185,341 | +0.06(+0.75%) |
Aug 12, 2002 | 7.507 | 7.683 | 7.264 | 7.592 | 131,634 | +0.47(+6.60%) |
Aug 07, 2002 | 7.321 | 7.321 | 7.065 | 7.122 | 101,446 | -0.18(-2.50%) |
Aug 06, 2002 | 7.122 | 7.304 | 6.994 | 7.304 | 227,113 | +0.42(+6.08%) |
Aug 05, 2002 | 7.071 | 7.071 | 6.823 | 6.886 | 56,515 | +0.01(+0.08%) |
Aug 02, 2002 | 6.980 | 7.122 | 6.789 | 6.880 | 52,864 | -0.24(-3.40%) |