Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 8.910 | 9.109 | 8.881 | 9.109 | 66,219 | +0.20(+2.24%) |
Oct 30, 2002 | 8.933 | 9.047 | 8.881 | 8.910 | 53,396 | +0.00(+0.00%) |
Oct 29, 2002 | 8.739 | 8.910 | 8.637 | 8.910 | 42,682 | +0.17(+1.95%) |
Oct 28, 2002 | 8.454 | 8.796 | 8.454 | 8.739 | 60,422 | +0.28(+3.37%) |
Oct 25, 2002 | 8.101 | 8.454 | 8.056 | 8.454 | 62,706 | +0.34(+4.21%) |
Oct 24, 2002 | 8.198 | 8.198 | 8.027 | 8.113 | 38,642 | -0.07(-0.84%) |
Oct 23, 2002 | 8.187 | 8.198 | 8.027 | 8.181 | 32,319 | -0.01(-0.07%) |
Oct 22, 2002 | 8.312 | 8.312 | 8.181 | 8.187 | 31,089 | -0.13(-1.51%) |
Oct 21, 2002 | 8.198 | 8.312 | 8.113 | 8.312 | 94,322 | +0.07(+0.83%) |
Oct 18, 2002 | 8.198 | 8.255 | 8.141 | 8.244 | 124,007 | +0.07(+0.91%) |
Oct 17, 2002 | 7.828 | 8.187 | 7.828 | 8.170 | 41,804 | +0.31(+3.99%) |
Oct 16, 2002 | 8.056 | 8.084 | 7.828 | 7.857 | 82,378 | -0.23(-2.82%) |
Oct 15, 2002 | 7.942 | 8.113 | 7.942 | 8.084 | 75,704 | +0.12(+1.50%) |
Oct 14, 2002 | 7.828 | 7.988 | 7.828 | 7.965 | 53,923 | +0.17(+2.12%) |
Oct 11, 2002 | 7.885 | 8.045 | 7.800 | 7.800 | 85,715 | -0.06(-0.72%) |
Oct 10, 2002 | 7.817 | 7.953 | 7.771 | 7.857 | 53,045 | +0.02(+0.29%) |
Oct 09, 2002 | 8.113 | 8.113 | 7.828 | 7.834 | 101,348 | -0.31(-3.78%) |
Oct 08, 2002 | 8.056 | 8.198 | 8.056 | 8.141 | 38,818 | +0.09(+1.13%) |
Oct 07, 2002 | 8.261 | 8.261 | 8.045 | 8.050 | 49,356 | -0.24(-2.88%) |
Oct 04, 2002 | 8.460 | 8.460 | 8.284 | 8.289 | 65,867 | -0.17(-2.02%) |
Oct 03, 2002 | 8.204 | 8.540 | 8.204 | 8.460 | 50,762 | +0.26(+3.12%) |
Oct 02, 2002 | 8.511 | 8.557 | 8.204 | 8.204 | 114,522 | -0.28(-3.29%) |
Oct 01, 2002 | 8.124 | 8.540 | 7.971 | 8.483 | 114,697 | +0.34(+4.20%) |
Sep 30, 2002 | 8.084 | 8.249 | 8.039 | 8.141 | 55,855 | +0.03(+0.35%) |
Sep 27, 2002 | 8.363 | 8.449 | 8.113 | 8.113 | 62,179 | -0.28(-3.39%) |
Sep 26, 2002 | 8.027 | 8.398 | 8.027 | 8.398 | 112,765 | +0.35(+4.31%) |
Sep 25, 2002 | 7.885 | 8.050 | 7.834 | 8.050 | 75,704 | +0.17(+2.09%) |
Sep 24, 2002 | 7.862 | 7.965 | 7.834 | 7.885 | 72,542 | -0.03(-0.43%) |
Sep 23, 2002 | 8.027 | 8.033 | 7.919 | 7.919 | 42,857 | -0.11(-1.35%) |
Sep 20, 2002 | 8.113 | 8.227 | 8.027 | 8.027 | 125,587 | -0.05(-0.56%) |
Sep 19, 2002 | 8.289 | 8.420 | 8.073 | 8.073 | 63,760 | -0.23(-2.81%) |
Sep 18, 2002 | 8.101 | 8.341 | 7.976 | 8.306 | 36,885 | +0.19(+2.31%) |
Sep 17, 2002 | 8.398 | 8.398 | 8.107 | 8.119 | 649,895 | -0.26(-3.13%) |
Sep 16, 2002 | 8.369 | 8.472 | 8.312 | 8.380 | 66,746 | +0.00(+0.00%) |
Sep 13, 2002 | 8.130 | 8.398 | 8.101 | 8.380 | 55,153 | +0.30(+3.66%) |
Sep 12, 2002 | 8.369 | 8.369 | 8.027 | 8.084 | 315,638 | -0.34(-4.05%) |
Sep 11, 2002 | 8.312 | 8.489 | 8.312 | 8.426 | 4,918,130 | +0.17(+2.07%) |
Sep 10, 2002 | 7.788 | 8.295 | 7.788 | 8.255 | 251,527 | +0.54(+7.01%) |
Sep 09, 2002 | 8.193 | 8.198 | 7.714 | 7.714 | 334,608 | -0.48(-5.84%) |
Sep 06, 2002 | 8.409 | 8.528 | 8.022 | 8.193 | 212,533 | -0.27(-3.23%) |
Sep 05, 2002 | 8.768 | 8.807 | 8.318 | 8.466 | 96,079 | -0.36(-4.06%) |
Sep 04, 2002 | 8.597 | 8.847 | 8.523 | 8.824 | 55,328 | +0.22(+2.51%) |
Sep 03, 2002 | 8.910 | 8.916 | 8.540 | 8.608 | 79,568 | -0.33(-3.69%) |
Aug 30, 2002 | 8.853 | 9.103 | 8.853 | 8.938 | 4,531,705 | +0.13(+1.42%) |
Aug 29, 2002 | 8.899 | 9.081 | 8.813 | 8.813 | 89,053 | -0.08(-0.90%) |
Aug 28, 2002 | 9.001 | 9.325 | 8.893 | 8.893 | 147,543 | -0.11(-1.20%) |
Aug 27, 2002 | 9.086 | 9.206 | 8.938 | 9.001 | 86,067 | +0.06(+0.64%) |
Aug 26, 2002 | 8.472 | 8.967 | 8.289 | 8.944 | 100,821 | +0.49(+5.79%) |
Aug 23, 2002 | 8.665 | 8.716 | 8.454 | 8.454 | 78,690 | -0.24(-2.81%) |
Aug 22, 2002 | 8.739 | 8.739 | 8.682 | 8.699 | 58,490 | -0.02(-0.26%) |
Aug 21, 2002 | 8.796 | 8.813 | 8.682 | 8.722 | 45,492 | -0.06(-0.71%) |
Aug 20, 2002 | 8.876 | 8.876 | 8.688 | 8.785 | 110,306 | +0.10(+1.18%) |
Aug 16, 2002 | 8.483 | 8.790 | 8.483 | 8.682 | 51,289 | +0.20(+2.42%) |
Aug 15, 2002 | 8.375 | 8.665 | 8.312 | 8.477 | 95,727 | +0.12(+1.43%) |
Aug 14, 2002 | 7.743 | 8.358 | 7.504 | 8.358 | 88,701 | +0.65(+8.42%) |
Aug 13, 2002 | 8.062 | 8.249 | 7.709 | 7.709 | 55,504 | -0.36(-4.51%) |
Aug 12, 2002 | 8.210 | 8.210 | 7.976 | 8.073 | 34,426 | +0.05(+0.57%) |
Aug 07, 2002 | 7.458 | 8.101 | 7.458 | 8.027 | 67,799 | +0.57(+7.63%) |
Aug 06, 2002 | 7.344 | 7.618 | 7.344 | 7.458 | 185,835 | +0.13(+1.79%) |
Aug 05, 2002 | 7.344 | 7.395 | 7.202 | 7.327 | 84,662 | -0.07(-1.00%) |
Aug 02, 2002 | 8.039 | 8.039 | 7.401 | 7.401 | 109,252 | -0.65(-8.13%) |