Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 8.516 | 8.516 | 8.188 | 8.265 | 266,773 | -0.13(-1.56%) |
Oct 30, 2002 | 8.216 | 8.439 | 8.216 | 8.396 | 608,505 | +0.27(+3.39%) |
Oct 29, 2002 | 8.175 | 8.175 | 7.990 | 8.121 | 852,000 | -0.26(-3.05%) |
Oct 28, 2002 | 8.334 | 8.519 | 8.291 | 8.377 | 565,206 | -0.03(-0.41%) |
Oct 25, 2002 | 8.383 | 8.469 | 8.362 | 8.411 | 74,491 | -0.05(-0.61%) |
Oct 24, 2002 | 8.699 | 8.699 | 8.437 | 8.463 | 218,354 | -0.17(-1.97%) |
Oct 23, 2002 | 8.377 | 8.632 | 8.377 | 8.632 | 50,747 | +0.15(+1.80%) |
Oct 22, 2002 | 8.613 | 8.613 | 8.355 | 8.480 | 358,957 | -0.27(-3.05%) |
Oct 21, 2002 | 8.677 | 8.791 | 8.604 | 8.746 | 202,990 | +0.02(+0.20%) |
Oct 18, 2002 | 8.656 | 8.763 | 8.624 | 8.729 | 417,619 | +0.02(+0.17%) |
Oct 17, 2002 | 8.742 | 8.742 | 8.604 | 8.714 | 229,993 | +0.21(+2.45%) |
Oct 16, 2002 | 8.688 | 8.703 | 8.469 | 8.506 | 105,685 | -0.15(-1.76%) |
Oct 15, 2002 | 8.613 | 8.658 | 8.540 | 8.658 | 76,819 | +0.25(+2.99%) |
Oct 14, 2002 | 8.269 | 8.424 | 8.241 | 8.407 | 165,744 | +0.18(+2.14%) |
Oct 11, 2002 | 8.205 | 8.274 | 8.106 | 8.231 | 95,442 | +0.15(+1.86%) |
Oct 10, 2002 | 7.915 | 8.089 | 7.816 | 8.080 | 52,609 | +0.22(+2.79%) |
Oct 09, 2002 | 7.904 | 8.024 | 7.851 | 7.861 | 325,901 | -0.24(-3.02%) |
Oct 08, 2002 | 8.140 | 8.162 | 7.919 | 8.106 | 148,052 | -0.07(-0.87%) |
Oct 07, 2002 | 8.248 | 8.360 | 8.177 | 8.177 | 147,121 | -0.01(-0.08%) |
Oct 04, 2002 | 8.409 | 8.413 | 8.093 | 8.183 | 97,770 | -0.15(-1.75%) |
Oct 03, 2002 | 8.312 | 8.469 | 8.244 | 8.329 | 66,111 | +0.02(+0.21%) |
Oct 02, 2002 | 8.334 | 8.574 | 8.308 | 8.312 | 81,009 | -0.08(-0.95%) |
Oct 01, 2002 | 8.162 | 8.411 | 8.130 | 8.392 | 65,645 | +0.27(+3.36%) |
Sep 30, 2002 | 8.119 | 8.119 | 7.926 | 8.119 | 62,386 | -0.16(-1.97%) |
Sep 27, 2002 | 8.409 | 8.534 | 8.226 | 8.282 | 50,747 | -0.16(-1.93%) |
Sep 26, 2002 | 8.205 | 8.473 | 8.183 | 8.445 | 191,350 | +0.31(+3.86%) |
Sep 25, 2002 | 8.055 | 8.143 | 7.874 | 8.132 | 307,744 | +0.25(+3.16%) |
Sep 24, 2002 | 8.001 | 8.035 | 7.883 | 7.883 | 372,459 | -0.23(-2.86%) |
Sep 23, 2002 | 8.108 | 8.188 | 8.037 | 8.115 | 48,419 | +0.01(+0.08%) |
Sep 20, 2002 | 8.214 | 8.214 | 8.093 | 8.108 | 54,937 | -0.03(-0.37%) |
Sep 19, 2002 | 8.196 | 8.323 | 8.076 | 8.138 | 63,318 | -0.16(-1.89%) |
Sep 18, 2002 | 8.381 | 8.385 | 8.173 | 8.295 | 233,252 | +0.01(+0.13%) |
Sep 17, 2002 | 8.484 | 8.484 | 8.284 | 8.284 | 57,265 | -0.33(-3.84%) |
Sep 16, 2002 | 8.506 | 8.624 | 8.473 | 8.615 | 123,377 | +0.08(+0.91%) |
Sep 13, 2002 | 8.398 | 8.572 | 8.398 | 8.538 | 119,652 | +0.05(+0.63%) |
Sep 12, 2002 | 8.677 | 8.695 | 8.454 | 8.484 | 78,682 | -0.24(-2.73%) |
Sep 11, 2002 | 8.815 | 8.860 | 8.710 | 8.723 | 91,718 | +0.04(+0.45%) |
Sep 10, 2002 | 8.549 | 8.750 | 8.549 | 8.684 | 159,691 | +0.09(+1.10%) |
Sep 09, 2002 | 8.581 | 8.624 | 8.463 | 8.589 | 155,036 | +0.05(+0.63%) |
Sep 06, 2002 | 8.634 | 8.634 | 8.499 | 8.536 | 216,957 | +0.12(+1.43%) |
Sep 05, 2002 | 8.323 | 8.493 | 8.312 | 8.415 | 114,531 | -0.00(-0.05%) |
Sep 04, 2002 | 8.377 | 8.482 | 8.171 | 8.420 | 199,265 | -0.02(-0.20%) |
Sep 03, 2002 | 8.527 | 8.592 | 8.377 | 8.437 | 174,124 | -0.39(-4.38%) |
Aug 30, 2002 | 8.673 | 8.940 | 8.673 | 8.824 | 39,108 | +0.11(+1.31%) |
Aug 29, 2002 | 8.705 | 8.789 | 8.645 | 8.710 | 52,609 | -0.09(-1.03%) |
Aug 28, 2002 | 8.899 | 8.922 | 8.740 | 8.800 | 465,574 | -0.22(-2.41%) |
Aug 27, 2002 | 9.236 | 9.247 | 8.985 | 9.017 | 99,167 | -0.08(-0.85%) |
Aug 26, 2002 | 8.955 | 9.094 | 8.890 | 9.094 | 79,613 | +0.14(+1.56%) |
Aug 23, 2002 | 9.058 | 9.058 | 8.918 | 8.955 | 68,439 | -0.16(-1.74%) |
Aug 22, 2002 | 8.806 | 9.131 | 8.806 | 9.113 | 59,127 | +0.36(+4.10%) |
Aug 21, 2002 | 8.821 | 8.856 | 8.634 | 8.755 | 100,098 | -0.03(-0.32%) |
Aug 20, 2002 | 8.978 | 8.978 | 8.669 | 8.783 | 100,098 | -0.22(-2.41%) |
Aug 16, 2002 | 9.021 | 9.043 | 8.894 | 9.000 | 274,688 | -0.06(-0.62%) |
Aug 15, 2002 | 8.989 | 9.060 | 8.882 | 9.055 | 500,957 | +0.21(+2.35%) |
Aug 14, 2002 | 8.699 | 8.849 | 8.506 | 8.847 | 235,114 | +0.32(+3.78%) |
Aug 13, 2002 | 8.592 | 8.727 | 8.516 | 8.525 | 323,108 | -0.12(-1.39%) |
Aug 12, 2002 | 8.559 | 8.699 | 8.463 | 8.645 | 174,124 | +0.52(+6.45%) |
Aug 07, 2002 | 8.162 | 8.164 | 7.906 | 8.121 | 18,157 | +0.08(+1.02%) |
Aug 06, 2002 | 7.904 | 8.147 | 7.904 | 8.040 | 236,977 | +0.35(+4.55%) |
Aug 05, 2002 | 8.065 | 8.119 | 7.683 | 7.689 | 91,252 | -0.39(-4.79%) |
Aug 02, 2002 | 8.226 | 8.226 | 7.947 | 8.076 | 432,518 | -0.04(-0.45%) |