Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 9.146 | 9.152 | 8.835 | 8.835 | 32,377 | -0.20(-2.16%) |
Oct 30, 2002 | 9.025 | 9.030 | 8.801 | 9.030 | 38,515 | +0.00(+0.05%) |
Oct 29, 2002 | 8.932 | 9.074 | 8.786 | 9.025 | 11,882 | +0.38(+4.38%) |
Oct 28, 2002 | 8.568 | 8.665 | 8.400 | 8.647 | 10,540 | +0.08(+0.92%) |
Oct 25, 2002 | 8.052 | 8.568 | 8.052 | 8.568 | 3,291,248 | +0.47(+5.80%) |
Oct 24, 2002 | 8.372 | 8.558 | 8.065 | 8.098 | 4,474,377 | -0.28(-3.33%) |
Oct 23, 2002 | 8.135 | 8.377 | 8.112 | 8.377 | 16,348 | +0.33(+4.16%) |
Oct 22, 2002 | 8.037 | 8.042 | 8.024 | 8.042 | 28,825 | +0.05(+0.58%) |
Oct 21, 2002 | 7.907 | 8.089 | 7.907 | 7.996 | 18,499 | +0.09(+1.18%) |
Oct 18, 2002 | 8.056 | 8.112 | 7.903 | 7.903 | 10,970 | -0.10(-1.27%) |
Oct 17, 2002 | 8.019 | 8.112 | 7.921 | 8.004 | 7,593 | +0.33(+4.29%) |
Oct 16, 2002 | 8.019 | 8.019 | 7.670 | 7.675 | 33,342 | -0.46(-5.60%) |
Oct 15, 2002 | 8.131 | 8.135 | 7.721 | 8.131 | 35,278 | +0.32(+4.05%) |
Oct 14, 2002 | 7.898 | 7.949 | 7.814 | 7.814 | 6,238 | -0.08(-1.06%) |
Oct 11, 2002 | 7.443 | 7.926 | 7.443 | 7.898 | 19,422 | +0.27(+3.60%) |
Oct 10, 2002 | 7.443 | 7.651 | 7.443 | 7.624 | 15,703 | +0.19(+2.49%) |
Oct 09, 2002 | 7.852 | 7.852 | 7.345 | 7.438 | 18,284 | -0.39(-5.04%) |
Oct 08, 2002 | 7.531 | 7.833 | 7.438 | 7.833 | 18,930 | +0.30(+4.01%) |
Oct 07, 2002 | 7.991 | 7.991 | 7.531 | 7.531 | 6,023 | -0.11(-1.40%) |
Oct 04, 2002 | 8.293 | 8.293 | 7.624 | 7.638 | 16,348 | +0.01(+0.17%) |
Oct 03, 2002 | 8.270 | 8.270 | 7.625 | 7.625 | 6,023 | -0.35(-4.36%) |
Oct 02, 2002 | 7.921 | 8.298 | 7.907 | 7.973 | 22,802 | -0.31(-3.75%) |
Oct 01, 2002 | 7.880 | 8.368 | 7.605 | 8.283 | 47,327 | +0.36(+4.50%) |
Sep 30, 2002 | 8.131 | 8.131 | 7.647 | 7.926 | 36,763 | -0.05(-0.58%) |
Sep 27, 2002 | 8.061 | 8.298 | 7.973 | 7.973 | 34,633 | -0.09(-1.10%) |
Sep 26, 2002 | 7.530 | 8.061 | 7.466 | 8.061 | 28,825 | +0.62(+8.37%) |
Sep 25, 2002 | 7.429 | 7.479 | 7.164 | 7.438 | 48,400 | +0.29(+4.03%) |
Sep 24, 2002 | 7.531 | 7.675 | 7.066 | 7.150 | 28,395 | -0.38(-5.06%) |
Sep 23, 2002 | 8.409 | 8.414 | 7.508 | 7.531 | 51,341 | -0.84(-10.00%) |
Sep 20, 2002 | 8.461 | 8.600 | 8.289 | 8.368 | 97,446 | +0.10(+1.18%) |
Sep 19, 2002 | 8.805 | 8.919 | 8.135 | 8.270 | 35,063 | -0.53(-6.02%) |
Sep 18, 2002 | 8.833 | 9.018 | 8.786 | 8.800 | 11,831 | -0.03(-0.37%) |
Sep 17, 2002 | 8.879 | 8.981 | 8.833 | 8.833 | 12,691 | -0.02(-0.21%) |
Sep 16, 2002 | 9.018 | 9.042 | 8.809 | 8.851 | 9,034 | -0.05(-0.52%) |
Sep 13, 2002 | 8.740 | 8.902 | 8.740 | 8.898 | 10,590 | +0.16(+1.81%) |
Sep 12, 2002 | 9.018 | 9.070 | 8.716 | 8.740 | 36,139 | -0.28(-3.09%) |
Sep 11, 2002 | 9.339 | 9.339 | 9.018 | 9.018 | 8,389 | -0.23(-2.51%) |
Sep 10, 2002 | 9.283 | 9.283 | 9.158 | 9.251 | 10,540 | -0.03(-0.30%) |
Sep 09, 2002 | 9.339 | 9.339 | 8.986 | 9.279 | 7,692 | -0.07(-0.70%) |
Sep 06, 2002 | 8.967 | 9.344 | 8.967 | 9.344 | 15,537 | +0.72(+8.36%) |
Sep 05, 2002 | 8.856 | 9.181 | 8.623 | 8.623 | 15,488 | -0.58(-6.27%) |
Sep 04, 2002 | 8.786 | 9.200 | 8.674 | 9.200 | 1,462,777 | +0.55(+6.40%) |
Sep 03, 2002 | 9.577 | 9.665 | 8.623 | 8.647 | 35,285 | -0.91(-9.49%) |
Aug 30, 2002 | 9.665 | 9.669 | 9.479 | 9.553 | 18,069 | -0.11(-1.15%) |
Aug 29, 2002 | 9.600 | 9.665 | 9.451 | 9.665 | 13,982 | +0.21(+2.26%) |
Aug 28, 2002 | 9.734 | 9.734 | 9.451 | 9.451 | 10,110 | -0.07(-0.73%) |
Aug 27, 2002 | 9.530 | 9.730 | 9.493 | 9.521 | 34,203 | -0.24(-2.48%) |
Aug 26, 2002 | 9.595 | 9.762 | 9.507 | 9.762 | 45,389 | +0.18(+1.84%) |
Aug 23, 2002 | 9.619 | 9.693 | 9.530 | 9.586 | 26,411 | -0.16(-1.62%) |
Aug 22, 2002 | 9.665 | 9.739 | 9.623 | 9.744 | 31,836 | +0.00(+0.05%) |
Aug 21, 2002 | 9.535 | 9.739 | 9.530 | 9.739 | 19,962 | +0.14(+1.45%) |
Aug 20, 2002 | 9.725 | 9.730 | 9.530 | 9.600 | 17,209 | -0.16(-1.67%) |
Aug 16, 2002 | 9.716 | 9.762 | 9.535 | 9.762 | 22,156 | +0.12(+1.20%) |
Aug 15, 2002 | 9.525 | 9.716 | 9.297 | 9.646 | 25,168 | +0.40(+4.32%) |
Aug 14, 2002 | 9.297 | 9.711 | 8.949 | 9.246 | 22,156 | +0.17(+1.90%) |
Aug 13, 2002 | 9.111 | 9.330 | 8.953 | 9.074 | 1,677,891 | -0.25(-2.64%) |
Aug 12, 2002 | 9.158 | 9.390 | 9.088 | 9.321 | 9,680 | +0.28(+3.09%) |
Aug 07, 2002 | 9.111 | 9.135 | 8.902 | 9.041 | 10,325 | -0.04(-0.41%) |
Aug 06, 2002 | 8.330 | 9.097 | 8.330 | 9.079 | 15,273 | +0.71(+8.50%) |
Aug 05, 2002 | 8.554 | 8.786 | 8.335 | 8.368 | 16,385 | -0.19(-2.17%) |
Aug 02, 2002 | 8.972 | 9.153 | 8.554 | 8.554 | 12,476 | -0.63(-6.88%) |