Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 8.265 | 8.363 | 8.265 | 8.324 | 7,404 | +0.11(+1.30%) |
Oct 30, 2002 | 8.032 | 8.256 | 8.032 | 8.217 | 5,347 | +0.06(+0.78%) |
Oct 29, 2002 | 8.120 | 8.168 | 8.095 | 8.154 | 24,269 | -0.04(-0.47%) |
Oct 28, 2002 | 8.251 | 8.290 | 8.193 | 8.193 | 22,212 | -0.06(-0.71%) |
Oct 25, 2002 | 8.304 | 8.363 | 8.217 | 8.251 | 61,702 | -0.09(-1.05%) |
Oct 24, 2002 | 8.241 | 8.338 | 8.202 | 8.338 | 44,837 | +0.10(+1.18%) |
Oct 23, 2002 | 8.256 | 8.314 | 8.149 | 8.241 | 22,418 | +0.00(+0.00%) |
Oct 22, 2002 | 8.251 | 8.265 | 8.197 | 8.241 | 13,163 | +0.00(+0.00%) |
Oct 21, 2002 | 8.193 | 8.338 | 8.193 | 8.241 | 31,879 | +0.07(+0.89%) |
Oct 18, 2002 | 8.251 | 8.251 | 8.168 | 8.168 | 9,872 | -0.06(-0.77%) |
Oct 17, 2002 | 8.168 | 8.231 | 8.168 | 8.231 | 3,085 | +0.11(+1.38%) |
Oct 16, 2002 | 8.120 | 8.120 | 7.974 | 8.120 | 9,049 | +0.00(+0.06%) |
Oct 15, 2002 | 8.032 | 8.154 | 8.022 | 8.115 | 25,503 | +0.14(+1.77%) |
Oct 14, 2002 | 8.144 | 8.144 | 7.877 | 7.974 | 50,596 | -0.19(-2.38%) |
Oct 11, 2002 | 8.387 | 8.387 | 8.144 | 8.168 | 35,376 | +0.00(+0.00%) |
Oct 10, 2002 | 8.314 | 8.314 | 8.047 | 8.168 | 33,936 | -0.22(-2.61%) |
Oct 09, 2002 | 8.552 | 8.591 | 8.387 | 8.387 | 38,255 | -0.19(-2.27%) |
Oct 08, 2002 | 8.630 | 8.630 | 8.436 | 8.582 | 18,305 | -0.09(-1.01%) |
Oct 07, 2002 | 8.509 | 8.752 | 8.509 | 8.669 | 48,539 | +0.21(+2.47%) |
Oct 04, 2002 | 8.752 | 8.752 | 8.411 | 8.460 | 43,397 | -0.24(-2.79%) |
Oct 03, 2002 | 8.727 | 8.727 | 8.625 | 8.703 | 18,099 | +0.02(+0.28%) |
Oct 02, 2002 | 8.669 | 8.776 | 8.625 | 8.679 | 23,858 | -0.04(-0.45%) |
Oct 01, 2002 | 8.791 | 8.820 | 8.703 | 8.718 | 32,496 | -0.07(-0.83%) |
Sep 30, 2002 | 9.029 | 9.029 | 8.791 | 8.791 | 19,950 | -0.24(-2.64%) |
Sep 27, 2002 | 9.082 | 9.092 | 8.995 | 9.029 | 8,432 | -0.07(-0.80%) |
Sep 26, 2002 | 9.116 | 9.160 | 9.073 | 9.102 | 18,510 | -0.02(-0.21%) |
Sep 25, 2002 | 9.189 | 9.189 | 9.043 | 9.121 | 39,489 | -0.23(-2.44%) |
Sep 24, 2002 | 9.423 | 9.423 | 9.340 | 9.350 | 21,595 | -0.06(-0.67%) |
Sep 23, 2002 | 9.437 | 9.457 | 9.384 | 9.413 | 40,106 | +0.02(+0.26%) |
Sep 20, 2002 | 9.384 | 9.413 | 9.384 | 9.389 | 31,262 | +0.00(+0.05%) |
Sep 19, 2002 | 9.335 | 9.432 | 9.335 | 9.384 | 48,744 | +0.00(+0.05%) |
Sep 18, 2002 | 9.457 | 9.457 | 9.287 | 9.379 | 46,276 | -0.05(-0.57%) |
Sep 17, 2002 | 9.476 | 9.476 | 9.408 | 9.432 | 25,092 | -0.04(-0.46%) |
Sep 16, 2002 | 9.505 | 9.505 | 9.457 | 9.476 | 29,411 | -0.03(-0.31%) |
Sep 13, 2002 | 9.462 | 9.505 | 9.462 | 9.505 | 16,042 | +0.00(+0.05%) |
Sep 12, 2002 | 9.578 | 9.622 | 9.462 | 9.500 | 48,744 | -0.08(-0.81%) |
Sep 11, 2002 | 9.627 | 9.656 | 9.573 | 9.578 | 8,021 | -0.03(-0.30%) |
Sep 10, 2002 | 9.554 | 9.646 | 9.534 | 9.607 | 50,390 | -0.04(-0.45%) |
Sep 09, 2002 | 9.700 | 9.700 | 9.627 | 9.651 | 11,723 | +0.02(+0.25%) |
Sep 06, 2002 | 9.651 | 9.661 | 9.627 | 9.627 | 5,141 | -0.05(-0.50%) |
Sep 05, 2002 | 9.675 | 9.710 | 9.627 | 9.675 | 12,134 | +0.00(+0.00%) |
Sep 04, 2002 | 9.554 | 9.710 | 9.554 | 9.675 | 20,773 | +0.10(+1.02%) |
Sep 03, 2002 | 9.651 | 9.656 | 9.554 | 9.578 | 12,546 | -0.05(-0.56%) |
Aug 30, 2002 | 9.559 | 9.656 | 9.530 | 9.632 | 15,425 | +0.05(+0.56%) |
Aug 29, 2002 | 9.627 | 9.627 | 9.554 | 9.578 | 13,163 | -0.09(-0.96%) |
Aug 28, 2002 | 9.627 | 9.671 | 9.530 | 9.671 | 20,978 | +0.11(+1.17%) |
Aug 27, 2002 | 9.578 | 9.627 | 9.554 | 9.559 | 11,723 | -0.07(-0.71%) |
Aug 26, 2002 | 9.700 | 9.700 | 9.627 | 9.627 | 802,132 | -0.04(-0.45%) |
Aug 23, 2002 | 9.651 | 9.695 | 9.651 | 9.671 | 22,212 | -0.03(-0.30%) |
Aug 22, 2002 | 9.656 | 9.700 | 9.612 | 9.700 | 17,688 | +0.05(+0.50%) |
Aug 21, 2002 | 9.627 | 9.714 | 9.603 | 9.651 | 802,132 | +0.02(+0.25%) |
Aug 20, 2002 | 9.481 | 9.627 | 9.481 | 9.627 | 50,184 | +0.13(+1.33%) |
Aug 16, 2002 | 9.486 | 9.549 | 9.486 | 9.500 | 29,000 | -0.00(-0.05%) |
Aug 15, 2002 | 9.481 | 9.530 | 9.408 | 9.505 | 10,283 | +0.02(+0.26%) |
Aug 14, 2002 | 9.359 | 9.481 | 9.359 | 9.481 | 8,226 | +0.12(+1.30%) |
Aug 13, 2002 | 9.126 | 9.359 | 9.126 | 9.359 | 34,553 | +0.19(+2.12%) |
Aug 12, 2002 | 9.141 | 9.262 | 9.019 | 9.165 | 52,858 | -0.02(-0.26%) |
Aug 07, 2002 | 9.092 | 9.189 | 9.092 | 9.189 | 7,198 | +0.15(+1.61%) |
Aug 06, 2002 | 9.170 | 9.238 | 9.043 | 9.043 | 13,163 | -0.12(-1.33%) |
Aug 05, 2002 | 9.136 | 9.214 | 9.092 | 9.165 | 21,390 | +0.03(+0.32%) |
Aug 02, 2002 | 9.141 | 9.141 | 9.019 | 9.136 | 10,078 | -0.00(-0.05%) |