Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 8.316 | 8.583 | 8.316 | 8.483 | 2,265,306 | +0.25(+3.06%) |
Oct 30, 2002 | 8.281 | 8.388 | 8.190 | 8.232 | 3,591,563 | -0.05(-0.55%) |
Oct 29, 2002 | 8.182 | 8.358 | 8.117 | 8.277 | 993,840 | +0.15(+1.88%) |
Oct 28, 2002 | 8.583 | 8.583 | 8.117 | 8.125 | 1,181,283 | -0.40(-4.70%) |
Oct 25, 2002 | 8.323 | 8.636 | 8.323 | 8.525 | 891,336 | +0.20(+2.43%) |
Oct 24, 2002 | 8.811 | 8.811 | 8.312 | 8.323 | 2,019,402 | -0.24(-2.76%) |
Oct 23, 2002 | 9.002 | 9.002 | 8.560 | 8.560 | 2,753,968 | -0.40(-4.43%) |
Oct 22, 2002 | 9.155 | 9.155 | 8.926 | 8.956 | 1,040,504 | -0.19(-2.09%) |
Oct 21, 2002 | 9.079 | 9.208 | 9.056 | 9.147 | 1,249,444 | +0.03(+0.38%) |
Oct 18, 2002 | 9.155 | 9.170 | 9.059 | 9.113 | 756,325 | -0.04(-0.46%) |
Oct 17, 2002 | 9.155 | 9.231 | 9.079 | 9.155 | 967,362 | +0.00(+0.04%) |
Oct 16, 2002 | 9.334 | 9.384 | 9.128 | 9.151 | 964,216 | -0.19(-2.08%) |
Oct 15, 2002 | 9.384 | 9.456 | 9.307 | 9.346 | 1,054,661 | +0.14(+1.49%) |
Oct 14, 2002 | 9.162 | 9.262 | 9.120 | 9.208 | 618,954 | +0.05(+0.50%) |
Oct 11, 2002 | 9.098 | 9.197 | 8.964 | 9.162 | 890,288 | +0.20(+2.21%) |
Oct 10, 2002 | 9.227 | 9.304 | 8.964 | 8.964 | 2,485,781 | -0.24(-2.65%) |
Oct 09, 2002 | 9.174 | 9.330 | 9.174 | 9.208 | 2,225,458 | +0.03(+0.37%) |
Oct 08, 2002 | 9.098 | 9.258 | 9.059 | 9.174 | 1,183,118 | +0.13(+1.39%) |
Oct 07, 2002 | 9.059 | 9.170 | 9.021 | 9.048 | 626,033 | +0.02(+0.25%) |
Oct 04, 2002 | 9.025 | 9.079 | 8.937 | 9.025 | 833,924 | +0.00(+0.00%) |
Oct 03, 2002 | 8.750 | 9.063 | 8.750 | 9.025 | 886,880 | +0.36(+4.18%) |
Oct 02, 2002 | 9.155 | 9.155 | 8.792 | 8.663 | 908,377 | -0.40(-4.38%) |
Oct 01, 2002 | 8.735 | 9.113 | 8.731 | 9.059 | 944,030 | +0.36(+4.17%) |
Sep 30, 2002 | 8.850 | 8.857 | 8.525 | 8.697 | 183,510 | -0.22(-2.48%) |
Sep 27, 2002 | 9.040 | 9.040 | 8.842 | 8.918 | 830,778 | -0.17(-1.89%) |
Sep 26, 2002 | 8.720 | 9.094 | 8.705 | 9.090 | 823,962 | +0.38(+4.33%) |
Sep 25, 2002 | 8.621 | 8.773 | 8.453 | 8.712 | 1,877,050 | +0.09(+1.06%) |
Sep 24, 2002 | 8.617 | 8.647 | 8.510 | 8.621 | 502,294 | -0.06(-0.75%) |
Sep 23, 2002 | 8.640 | 8.766 | 8.640 | 8.686 | 978,373 | -0.04(-0.44%) |
Sep 20, 2002 | 8.773 | 8.796 | 8.667 | 8.724 | 2,884,785 | +0.14(+1.64%) |
Sep 19, 2002 | 8.689 | 8.689 | 8.518 | 8.583 | 52,431 | -0.04(-0.44%) |
Sep 18, 2002 | 8.625 | 8.674 | 8.461 | 8.621 | 422,598 | -0.04(-0.48%) |
Sep 17, 2002 | 8.773 | 8.804 | 8.625 | 8.663 | 662,210 | -0.06(-0.66%) |
Sep 16, 2002 | 8.495 | 8.735 | 8.468 | 8.720 | 791,716 | +0.14(+1.65%) |
Sep 13, 2002 | 8.464 | 8.632 | 8.392 | 8.579 | 478,962 | +0.11(+1.35%) |
Sep 12, 2002 | 8.518 | 8.564 | 8.430 | 8.464 | 572,028 | -0.14(-1.60%) |
Sep 11, 2002 | 8.659 | 8.689 | 8.579 | 8.602 | 288,898 | -0.02(-0.22%) |
Sep 10, 2002 | 8.544 | 8.659 | 8.453 | 8.621 | 783,327 | +0.05(+0.53%) |
Sep 09, 2002 | 8.430 | 8.708 | 8.419 | 8.575 | 1,175,516 | -0.14(-1.62%) |
Sep 06, 2002 | 8.697 | 8.777 | 8.682 | 8.716 | 678,726 | +0.05(+0.57%) |
Sep 05, 2002 | 8.766 | 8.827 | 8.667 | 8.667 | 740,858 | -0.12(-1.39%) |
Sep 04, 2002 | 8.659 | 8.792 | 8.636 | 8.789 | 434,133 | +0.10(+1.19%) |
Sep 03, 2002 | 8.735 | 8.800 | 8.548 | 8.686 | 641,762 | -0.14(-1.64%) |
Aug 30, 2002 | 8.792 | 8.941 | 8.792 | 8.831 | 588,282 | -0.02(-0.22%) |
Aug 29, 2002 | 8.640 | 8.895 | 8.564 | 8.850 | 910,998 | +0.13(+1.53%) |
Aug 28, 2002 | 8.689 | 8.773 | 8.686 | 8.716 | 336,348 | -0.06(-0.70%) |
Aug 27, 2002 | 8.918 | 8.926 | 8.735 | 8.777 | 157,294 | -0.06(-0.65%) |
Aug 26, 2002 | 8.850 | 8.888 | 8.808 | 8.834 | 554,464 | +0.01(+0.09%) |
Aug 23, 2002 | 8.773 | 8.884 | 8.773 | 8.827 | 2,175,910 | +0.02(+0.17%) |
Aug 22, 2002 | 8.724 | 8.869 | 8.678 | 8.811 | 791,716 | +0.18(+2.12%) |
Aug 21, 2002 | 8.564 | 8.682 | 8.468 | 8.628 | 1,161,097 | +0.10(+1.21%) |
Aug 20, 2002 | 8.716 | 8.747 | 8.487 | 8.525 | 947,438 | -0.15(-1.76%) |
Aug 16, 2002 | 8.640 | 8.743 | 8.621 | 8.678 | 536,637 | -0.00(-0.04%) |
Aug 15, 2002 | 8.659 | 8.716 | 8.483 | 8.682 | 902,609 | -0.02(-0.18%) |
Aug 14, 2002 | 8.422 | 8.712 | 8.422 | 8.697 | 844,934 | +0.27(+3.26%) |
Aug 13, 2002 | 8.506 | 8.590 | 8.388 | 8.422 | 715,166 | -0.18(-2.08%) |
Aug 12, 2002 | 8.392 | 8.716 | 8.392 | 8.602 | 655,132 | +0.00(+0.04%) |
Aug 07, 2002 | 8.621 | 8.621 | 8.449 | 8.598 | 579,106 | +0.11(+1.30%) |
Aug 06, 2002 | 8.461 | 8.602 | 8.430 | 8.487 | 791,454 | +0.03(+0.32%) |
Aug 05, 2002 | 8.621 | 8.712 | 8.396 | 8.461 | 367,545 | -0.21(-2.38%) |
Aug 02, 2002 | 8.804 | 8.895 | 8.552 | 8.667 | 810,854 | -0.14(-1.56%) |