Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 8.956 | 9.062 | 8.843 | 9.002 | 1,535,684 | +0.02(+0.22%) |
Oct 30, 2002 | 8.916 | 9.068 | 8.890 | 8.982 | 2,243,461 | +0.04(+0.44%) |
Oct 29, 2002 | 8.718 | 8.943 | 8.718 | 8.943 | 1,770,652 | +0.16(+1.81%) |
Oct 28, 2002 | 8.903 | 8.916 | 8.691 | 8.784 | 2,186,724 | -0.09(-0.97%) |
Oct 25, 2002 | 8.738 | 8.896 | 8.665 | 8.870 | 1,502,399 | +0.07(+0.75%) |
Oct 24, 2002 | 8.718 | 8.890 | 8.691 | 8.804 | 1,707,711 | +0.06(+0.68%) |
Oct 23, 2002 | 8.592 | 8.804 | 8.374 | 8.744 | 3,159,728 | +0.28(+3.36%) |
Oct 22, 2002 | 8.625 | 8.724 | 8.407 | 8.460 | 3,774,456 | -0.26(-3.03%) |
Oct 21, 2002 | 8.526 | 8.883 | 8.513 | 8.724 | 2,878,160 | +0.13(+1.54%) |
Oct 18, 2002 | 8.315 | 8.592 | 8.295 | 8.592 | 2,379,479 | +0.30(+3.67%) |
Oct 17, 2002 | 8.361 | 8.487 | 8.262 | 8.288 | 1,539,013 | -0.01(-0.16%) |
Oct 16, 2002 | 8.394 | 8.520 | 8.262 | 8.301 | 1,293,455 | -0.06(-0.71%) |
Oct 15, 2002 | 8.321 | 8.361 | 8.143 | 8.361 | 1,895,927 | +0.11(+1.28%) |
Oct 14, 2002 | 8.130 | 8.275 | 8.103 | 8.255 | 1,478,342 | +0.11(+1.30%) |
Oct 11, 2002 | 8.097 | 8.242 | 8.057 | 8.149 | 1,522,673 | +0.05(+0.65%) |
Oct 10, 2002 | 7.898 | 8.182 | 7.898 | 8.097 | 2,571,629 | +0.11(+1.32%) |
Oct 09, 2002 | 8.063 | 8.156 | 7.945 | 7.991 | 2,954,113 | -0.12(-1.47%) |
Oct 08, 2002 | 8.156 | 8.394 | 8.077 | 8.110 | 2,822,634 | -0.11(-1.37%) |
Oct 07, 2002 | 8.295 | 8.460 | 8.176 | 8.222 | 1,904,854 | -0.03(-0.32%) |
Oct 04, 2002 | 8.341 | 8.500 | 8.176 | 8.249 | 2,819,154 | -0.05(-0.56%) |
Oct 03, 2002 | 8.030 | 8.520 | 8.030 | 8.295 | 2,843,816 | +0.05(+0.56%) |
Oct 02, 2002 | 8.262 | 8.526 | 8.242 | 8.249 | 2,250,875 | -0.13(-1.50%) |
Oct 01, 2002 | 8.288 | 8.427 | 8.189 | 8.374 | 3,248,692 | +0.11(+1.28%) |
Sep 30, 2002 | 8.255 | 8.361 | 8.090 | 8.268 | 2,780,573 | -0.05(-0.64%) |
Sep 27, 2002 | 8.249 | 8.520 | 8.196 | 8.321 | 2,402,930 | +0.08(+0.96%) |
Sep 26, 2002 | 8.182 | 8.249 | 8.017 | 8.242 | 2,223,490 | +0.11(+1.30%) |
Sep 25, 2002 | 7.997 | 8.216 | 7.945 | 8.136 | 1,947,066 | +0.14(+1.74%) |
Sep 24, 2002 | 7.918 | 8.050 | 7.872 | 7.997 | 2,551,355 | +0.01(+0.17%) |
Sep 23, 2002 | 7.978 | 8.083 | 7.911 | 7.984 | 2,512,622 | -0.05(-0.58%) |
Sep 20, 2002 | 8.011 | 8.063 | 7.958 | 8.030 | 3,344,010 | +0.03(+0.33%) |
Sep 19, 2002 | 7.931 | 8.097 | 7.931 | 8.004 | 1,483,032 | -0.11(-1.30%) |
Sep 18, 2002 | 8.097 | 8.209 | 7.997 | 8.110 | 2,428,651 | +0.01(+0.16%) |
Sep 17, 2002 | 8.123 | 8.216 | 7.997 | 8.097 | 1,962,499 | +0.04(+0.49%) |
Sep 16, 2002 | 7.911 | 8.063 | 7.905 | 8.057 | 1,737,971 | +0.08(+0.99%) |
Sep 13, 2002 | 7.918 | 8.044 | 7.839 | 7.978 | 1,804,997 | +0.05(+0.67%) |
Sep 12, 2002 | 8.097 | 8.143 | 7.885 | 7.925 | 13,299,182 | -0.17(-2.04%) |
Sep 11, 2002 | 8.196 | 8.202 | 7.997 | 8.090 | 6,415,077 | +0.07(+0.91%) |
Sep 10, 2002 | 7.931 | 8.057 | 7.885 | 8.017 | 2,170,535 | +0.05(+0.66%) |
Sep 09, 2002 | 8.077 | 8.077 | 7.905 | 7.964 | 1,648,251 | -0.07(-0.82%) |
Sep 06, 2002 | 8.063 | 8.143 | 7.964 | 8.030 | 1,457,160 | -0.03(-0.41%) |
Sep 05, 2002 | 8.063 | 8.103 | 7.839 | 8.063 | 1,977,326 | -0.06(-0.73%) |
Sep 04, 2002 | 7.984 | 8.149 | 7.911 | 8.123 | 18,307,178 | +0.14(+1.74%) |
Sep 03, 2002 | 7.898 | 7.997 | 7.832 | 7.984 | 2,151,623 | -0.07(-0.90%) |
Aug 30, 2002 | 8.090 | 8.229 | 7.991 | 8.057 | 1,709,981 | -0.03(-0.41%) |
Aug 29, 2002 | 7.925 | 8.123 | 7.892 | 8.090 | 2,059,179 | +0.10(+1.24%) |
Aug 28, 2002 | 7.945 | 8.004 | 7.925 | 7.991 | 2,079,907 | +0.05(+0.67%) |
Aug 27, 2002 | 8.149 | 8.156 | 7.845 | 7.938 | 3,199,671 | -0.20(-2.44%) |
Aug 26, 2002 | 8.136 | 8.242 | 8.103 | 8.136 | 2,569,662 | -0.01(-0.08%) |
Aug 23, 2002 | 8.063 | 8.321 | 8.037 | 8.143 | 2,636,385 | +0.14(+1.73%) |
Aug 22, 2002 | 7.667 | 8.024 | 7.621 | 8.004 | 2,873,470 | +0.38(+5.03%) |
Aug 21, 2002 | 7.555 | 7.720 | 7.422 | 7.621 | 1,878,528 | +0.07(+0.87%) |
Aug 20, 2002 | 7.482 | 7.634 | 7.270 | 7.555 | 3,500,302 | -0.23(-2.97%) |
Aug 16, 2002 | 7.826 | 7.958 | 7.766 | 7.786 | 1,641,140 | -0.04(-0.51%) |
Aug 15, 2002 | 7.964 | 8.044 | 7.799 | 7.826 | 1,816,041 | -0.11(-1.42%) |
Aug 14, 2002 | 7.997 | 8.030 | 7.793 | 7.938 | 2,030,735 | +0.09(+1.09%) |
Aug 13, 2002 | 7.733 | 8.090 | 7.720 | 7.852 | 2,494,466 | +0.08(+1.02%) |
Aug 12, 2002 | 7.535 | 7.806 | 7.502 | 7.773 | 2,841,243 | +0.30(+4.07%) |
Aug 07, 2002 | 7.370 | 7.469 | 7.277 | 7.469 | 1,917,260 | +0.25(+3.48%) |
Aug 06, 2002 | 7.310 | 7.482 | 7.218 | 7.218 | 1,853,412 | -0.07(-0.91%) |
Aug 05, 2002 | 7.495 | 7.495 | 7.231 | 7.284 | 2,203,064 | -0.20(-2.65%) |
Aug 02, 2002 | 7.601 | 7.759 | 7.422 | 7.482 | 2,303,829 | -0.19(-2.41%) |