Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 8.896 | 9.018 | 8.795 | 8.846 | 352,491 | -0.03(-0.36%) |
Oct 30, 2002 | 8.936 | 8.936 | 8.799 | 8.878 | 5,921,183 | -0.14(-1.56%) |
Oct 29, 2002 | 9.033 | 9.083 | 8.896 | 9.018 | 323,858 | -0.28(-3.02%) |
Oct 28, 2002 | 9.303 | 9.371 | 9.238 | 9.299 | 548,195 | +0.07(+0.74%) |
Oct 25, 2002 | 9.151 | 9.295 | 9.101 | 9.231 | 241,573 | -0.04(-0.43%) |
Oct 24, 2002 | 8.993 | 9.346 | 8.925 | 9.270 | 573,770 | +0.33(+3.74%) |
Oct 23, 2002 | 8.741 | 8.957 | 8.666 | 8.936 | 179,581 | +0.21(+2.35%) |
Oct 22, 2002 | 8.849 | 8.928 | 8.691 | 8.731 | 160,400 | -0.24(-2.73%) |
Oct 21, 2002 | 8.849 | 8.997 | 8.813 | 8.975 | 144,832 | +0.06(+0.69%) |
Oct 18, 2002 | 8.835 | 8.979 | 8.795 | 8.914 | 254,360 | -0.02(-0.24%) |
Oct 17, 2002 | 8.849 | 9.029 | 8.849 | 8.936 | 460,351 | +0.25(+2.86%) |
Oct 16, 2002 | 8.558 | 8.687 | 8.558 | 8.687 | 185,697 | +0.03(+0.29%) |
Oct 15, 2002 | 8.579 | 8.806 | 8.579 | 8.662 | 374,730 | +0.32(+3.79%) |
Oct 14, 2002 | 8.346 | 8.389 | 8.245 | 8.346 | 109,527 | -0.03(-0.30%) |
Oct 11, 2002 | 8.094 | 8.403 | 8.094 | 8.371 | 345,819 | +0.34(+4.26%) |
Oct 10, 2002 | 7.644 | 8.054 | 7.644 | 8.029 | 306,066 | +0.32(+4.20%) |
Oct 09, 2002 | 7.896 | 7.896 | 7.626 | 7.705 | 250,190 | -0.19(-2.41%) |
Oct 08, 2002 | 7.698 | 8.004 | 7.698 | 7.896 | 372,784 | +0.27(+3.49%) |
Oct 07, 2002 | 7.705 | 7.774 | 7.630 | 7.630 | 204,044 | -0.08(-1.07%) |
Oct 04, 2002 | 7.979 | 7.979 | 7.641 | 7.713 | 1,098,615 | -0.22(-2.81%) |
Oct 03, 2002 | 8.216 | 8.227 | 7.907 | 7.936 | 220,723 | -0.30(-3.67%) |
Oct 02, 2002 | 8.338 | 8.364 | 8.202 | 8.238 | 289,109 | -0.19(-2.26%) |
Oct 01, 2002 | 8.310 | 8.457 | 8.151 | 8.428 | 199,318 | +0.10(+1.25%) |
Sep 30, 2002 | 8.137 | 8.385 | 8.133 | 8.324 | 209,604 | +0.12(+1.49%) |
Sep 27, 2002 | 8.248 | 8.317 | 8.166 | 8.202 | 228,507 | -0.06(-0.70%) |
Sep 26, 2002 | 8.101 | 8.270 | 8.090 | 8.259 | 85,898 | +0.21(+2.64%) |
Sep 25, 2002 | 8.022 | 8.087 | 7.914 | 8.047 | 245,187 | +0.17(+2.10%) |
Sep 24, 2002 | 7.698 | 8.015 | 7.698 | 7.882 | 246,298 | +0.01(+0.09%) |
Sep 23, 2002 | 8.087 | 8.087 | 7.784 | 7.874 | 87,844 | -0.27(-3.36%) |
Sep 20, 2002 | 8.169 | 8.223 | 8.094 | 8.148 | 102,022 | -0.02(-0.26%) |
Sep 19, 2002 | 8.306 | 8.313 | 8.148 | 8.169 | 152,338 | -0.18(-2.11%) |
Sep 18, 2002 | 8.346 | 8.371 | 8.238 | 8.346 | 121,203 | -0.05(-0.60%) |
Sep 17, 2002 | 8.511 | 8.579 | 8.374 | 8.396 | 67,829 | -0.09(-1.02%) |
Sep 16, 2002 | 8.428 | 8.515 | 8.371 | 8.482 | 71,443 | +0.03(+0.38%) |
Sep 13, 2002 | 8.497 | 8.529 | 8.450 | 8.450 | 93,404 | -0.07(-0.84%) |
Sep 12, 2002 | 8.561 | 8.590 | 8.508 | 8.522 | 119,813 | -0.08(-0.88%) |
Sep 11, 2002 | 8.633 | 8.641 | 8.576 | 8.597 | 91,736 | +0.04(+0.46%) |
Sep 10, 2002 | 8.648 | 8.687 | 8.508 | 8.558 | 128,987 | -0.10(-1.16%) |
Sep 09, 2002 | 8.608 | 8.680 | 8.547 | 8.659 | 135,659 | +0.01(+0.08%) |
Sep 06, 2002 | 8.615 | 8.659 | 8.543 | 8.651 | 196,538 | +0.09(+1.05%) |
Sep 05, 2002 | 8.450 | 8.576 | 8.421 | 8.561 | 195,982 | +0.08(+0.93%) |
Sep 04, 2002 | 8.533 | 8.543 | 8.410 | 8.482 | 108,138 | -0.05(-0.59%) |
Sep 03, 2002 | 8.579 | 8.612 | 8.468 | 8.533 | 658,001 | -0.03(-0.34%) |
Aug 30, 2002 | 8.583 | 8.669 | 8.561 | 8.561 | 95,350 | -0.00(-0.04%) |
Aug 29, 2002 | 8.418 | 8.597 | 8.396 | 8.565 | 112,863 | +0.05(+0.59%) |
Aug 28, 2002 | 8.364 | 8.525 | 8.360 | 8.515 | 85,064 | +0.07(+0.81%) |
Aug 27, 2002 | 8.626 | 8.626 | 8.410 | 8.446 | 106,748 | -0.21(-2.41%) |
Aug 26, 2002 | 8.454 | 8.655 | 8.436 | 8.655 | 122,315 | +0.21(+2.51%) |
Aug 23, 2002 | 8.543 | 8.543 | 8.432 | 8.443 | 36,694 | -0.12(-1.35%) |
Aug 22, 2002 | 8.511 | 8.623 | 8.504 | 8.558 | 123,149 | +0.04(+0.51%) |
Aug 21, 2002 | 8.536 | 8.666 | 8.511 | 8.515 | 101,188 | +0.04(+0.51%) |
Aug 20, 2002 | 8.410 | 8.540 | 8.410 | 8.472 | 85,064 | +0.12(+1.38%) |
Aug 16, 2002 | 8.328 | 8.382 | 8.306 | 8.356 | 277,989 | +0.06(+0.69%) |
Aug 15, 2002 | 8.364 | 8.418 | 8.266 | 8.299 | 122,871 | -0.03(-0.30%) |
Aug 14, 2002 | 8.302 | 8.324 | 8.195 | 8.324 | 111,473 | +0.00(+0.04%) |
Aug 13, 2002 | 8.252 | 8.400 | 8.252 | 8.320 | 202,654 | +0.02(+0.22%) |
Aug 12, 2002 | 8.382 | 8.396 | 8.266 | 8.302 | 177,357 | +0.07(+0.87%) |
Aug 07, 2002 | 8.248 | 8.266 | 8.094 | 8.231 | 194,314 | +0.03(+0.35%) |
Aug 06, 2002 | 7.932 | 8.202 | 7.896 | 8.202 | 119,535 | +0.34(+4.35%) |
Aug 05, 2002 | 7.975 | 8.069 | 7.770 | 7.860 | 153,450 | -0.12(-1.44%) |
Aug 02, 2002 | 7.871 | 7.986 | 7.842 | 7.975 | 90,068 | +0.08(+1.00%) |