Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 8.970 | 9.022 | 8.859 | 9.007 | 99,224 | -0.05(-0.56%) |
Oct 30, 2002 | 8.889 | 9.082 | 8.889 | 9.058 | 93,824 | -0.11(-1.18%) |
Oct 29, 2002 | 9.067 | 9.170 | 9.067 | 9.166 | 35,774 | -0.11(-1.17%) |
Oct 28, 2002 | 9.133 | 9.282 | 9.133 | 9.274 | 30,374 | +0.26(+2.86%) |
Oct 25, 2002 | 9.007 | 9.018 | 9.007 | 9.016 | 8,099 | +0.04(+0.43%) |
Oct 24, 2002 | 9.096 | 9.096 | 8.978 | 8.978 | 37,799 | -0.10(-1.06%) |
Oct 23, 2002 | 9.043 | 9.111 | 9.043 | 9.074 | 67,499 | -0.09(-0.97%) |
Oct 22, 2002 | 9.178 | 9.230 | 9.111 | 9.163 | 32,399 | +0.24(+2.66%) |
Oct 21, 2002 | 8.830 | 9.096 | 8.815 | 8.926 | 143,098 | -0.22(-2.43%) |
Oct 18, 2002 | 8.850 | 9.222 | 8.719 | 9.148 | 483,970 | -0.04(-0.48%) |
Oct 17, 2002 | 9.096 | 9.200 | 9.096 | 9.193 | 9,449 | +0.16(+1.72%) |
Oct 16, 2002 | 8.985 | 9.082 | 8.966 | 9.037 | 224,098 | -0.07(-0.73%) |
Oct 15, 2002 | 9.104 | 9.104 | 9.104 | 9.104 | 0 | +0.00(+0.00%) |
Oct 14, 2002 | 9.126 | 9.126 | 9.082 | 9.104 | 22,949 | -0.25(-2.63%) |
Oct 11, 2002 | 9.096 | 9.356 | 9.050 | 9.350 | 61,424 | +0.34(+3.80%) |
Oct 10, 2002 | 8.876 | 9.007 | 8.874 | 9.007 | 23,624 | +0.08(+0.95%) |
Oct 09, 2002 | 8.800 | 8.923 | 8.800 | 8.923 | 13,499 | +0.23(+2.61%) |
Oct 08, 2002 | 8.877 | 8.877 | 8.696 | 8.696 | 30,374 | -0.18(-2.00%) |
Oct 07, 2002 | 8.948 | 8.956 | 8.867 | 8.874 | 45,224 | -0.33(-3.54%) |
Oct 04, 2002 | 9.319 | 9.319 | 9.200 | 9.200 | 18,899 | -0.27(-2.83%) |
Oct 03, 2002 | 9.363 | 9.570 | 9.363 | 9.468 | 53,999 | +0.35(+3.87%) |
Oct 02, 2002 | 9.053 | 9.117 | 9.053 | 9.116 | 16,199 | +0.21(+2.38%) |
Oct 01, 2002 | 8.926 | 8.939 | 8.904 | 8.904 | 40,499 | -0.04(-0.43%) |
Sep 30, 2002 | 8.685 | 8.962 | 8.674 | 8.942 | 53,324 | +0.03(+0.35%) |
Sep 27, 2002 | 8.593 | 9.005 | 8.593 | 8.911 | 195,073 | +0.32(+3.71%) |
Sep 26, 2002 | 8.526 | 8.607 | 8.526 | 8.593 | 76,274 | +0.16(+1.93%) |
Sep 25, 2002 | 8.579 | 8.579 | 8.430 | 8.430 | 216,673 | -0.15(-1.74%) |
Sep 24, 2002 | 8.652 | 8.658 | 8.578 | 8.579 | 44,549 | -0.17(-1.95%) |
Sep 23, 2002 | 8.719 | 8.750 | 8.719 | 8.750 | 9,449 | -0.11(-1.24%) |
Sep 20, 2002 | 8.778 | 8.859 | 8.770 | 8.859 | 40,499 | +0.04(+0.50%) |
Sep 19, 2002 | 8.778 | 8.830 | 8.778 | 8.815 | 16,874 | +0.06(+0.68%) |
Sep 18, 2002 | 8.766 | 8.766 | 8.738 | 8.756 | 8,774 | -0.03(-0.34%) |
Sep 17, 2002 | 8.815 | 8.822 | 8.785 | 8.785 | 7,424 | +0.17(+1.98%) |
Sep 16, 2002 | 8.504 | 8.615 | 8.504 | 8.615 | 31,724 | -0.08(-0.94%) |
Sep 13, 2002 | 8.741 | 8.741 | 8.696 | 8.696 | 12,824 | -0.04(-0.51%) |
Sep 12, 2002 | 8.882 | 8.882 | 8.741 | 8.741 | 35,099 | -0.09(-1.01%) |
Sep 11, 2002 | 8.815 | 8.830 | 8.815 | 8.830 | 8,099 | +0.16(+1.88%) |
Sep 10, 2002 | 8.667 | 8.685 | 8.652 | 8.667 | 22,949 | +0.21(+2.51%) |
Sep 09, 2002 | 8.445 | 8.504 | 8.415 | 8.455 | 34,424 | -0.22(-2.51%) |
Sep 06, 2002 | 8.815 | 8.815 | 8.673 | 8.673 | 37,124 | +0.30(+3.61%) |
Sep 05, 2002 | 8.474 | 8.474 | 8.341 | 8.370 | 29,024 | -0.21(-2.42%) |
Sep 04, 2002 | 8.393 | 8.578 | 8.393 | 8.578 | 15,524 | +0.19(+2.21%) |
Sep 03, 2002 | 8.489 | 8.489 | 8.285 | 8.393 | 32,399 | -0.27(-3.11%) |
Aug 30, 2002 | 8.645 | 8.689 | 8.645 | 8.662 | 12,824 | +0.33(+3.95%) |
Aug 29, 2002 | 8.289 | 8.430 | 8.289 | 8.333 | 25,649 | -0.16(-1.83%) |
Aug 28, 2002 | 8.593 | 8.593 | 8.482 | 8.489 | 15,524 | -0.25(-2.88%) |
Aug 27, 2002 | 8.822 | 8.830 | 8.741 | 8.741 | 15,524 | +0.10(+1.20%) |
Aug 26, 2002 | 8.634 | 8.645 | 8.634 | 8.637 | 4,049 | +0.01(+0.09%) |
Aug 23, 2002 | 8.365 | 8.630 | 8.365 | 8.630 | 19,574 | +0.29(+3.46%) |
Aug 22, 2002 | 8.459 | 8.459 | 8.341 | 8.341 | 25,649 | -0.20(-2.34%) |
Aug 21, 2002 | 8.837 | 8.837 | 8.430 | 8.541 | 44,549 | -0.22(-2.55%) |
Aug 20, 2002 | 8.622 | 8.765 | 8.615 | 8.765 | 34,424 | +0.08(+0.90%) |
Aug 16, 2002 | 8.723 | 8.815 | 8.686 | 8.686 | 95,174 | -0.08(-0.88%) |
Aug 15, 2002 | 8.830 | 8.830 | 8.763 | 8.763 | 20,249 | -0.02(-0.25%) |
Aug 14, 2002 | 8.696 | 8.815 | 8.696 | 8.785 | 58,049 | +0.32(+3.76%) |
Aug 13, 2002 | 8.459 | 8.489 | 8.450 | 8.467 | 14,849 | -0.03(-0.30%) |
Aug 12, 2002 | 8.445 | 8.504 | 8.445 | 8.492 | 16,199 | +0.32(+3.93%) |
Aug 07, 2002 | 8.156 | 8.170 | 8.156 | 8.170 | 11,474 | -0.04(-0.54%) |
Aug 06, 2002 | 8.185 | 8.222 | 8.178 | 8.215 | 24,299 | -0.20(-2.34%) |
Aug 05, 2002 | 8.296 | 8.445 | 8.296 | 8.412 | 112,049 | +0.41(+5.15%) |
Aug 02, 2002 | 7.793 | 8.000 | 7.793 | 8.000 | 203,173 | +0.30(+3.85%) |