Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 9.386 | 9.497 | 9.268 | 9.435 | 1,465,266 | +0.02(+0.22%) |
Oct 30, 2002 | 9.345 | 9.504 | 9.317 | 9.414 | 2,140,588 | +0.04(+0.44%) |
Oct 29, 2002 | 9.137 | 9.372 | 9.137 | 9.372 | 1,689,459 | +0.17(+1.81%) |
Oct 28, 2002 | 9.331 | 9.345 | 9.109 | 9.206 | 2,086,453 | -0.09(-0.97%) |
Oct 25, 2002 | 9.158 | 9.324 | 9.081 | 9.296 | 1,433,507 | +0.07(+0.75%) |
Oct 24, 2002 | 9.137 | 9.317 | 9.109 | 9.227 | 1,629,405 | +0.06(+0.68%) |
Oct 23, 2002 | 9.005 | 9.227 | 8.777 | 9.165 | 3,014,840 | +0.30(+3.36%) |
Oct 22, 2002 | 9.040 | 9.144 | 8.811 | 8.867 | 3,601,380 | -0.28(-3.03%) |
Oct 21, 2002 | 8.936 | 9.310 | 8.922 | 9.144 | 2,746,184 | +0.14(+1.54%) |
Oct 18, 2002 | 8.714 | 9.005 | 8.693 | 9.005 | 2,270,369 | +0.32(+3.67%) |
Oct 17, 2002 | 8.763 | 8.894 | 8.659 | 8.687 | 1,468,442 | -0.01(-0.16%) |
Oct 16, 2002 | 8.797 | 8.929 | 8.659 | 8.700 | 1,234,144 | -0.06(-0.71%) |
Oct 15, 2002 | 8.721 | 8.763 | 8.534 | 8.763 | 1,808,991 | +0.11(+1.28%) |
Oct 14, 2002 | 8.520 | 8.673 | 8.493 | 8.652 | 1,410,553 | +0.11(+1.30%) |
Oct 11, 2002 | 8.486 | 8.638 | 8.444 | 8.541 | 1,452,851 | +0.06(+0.65%) |
Oct 10, 2002 | 8.278 | 8.576 | 8.278 | 8.486 | 2,453,708 | +0.11(+1.32%) |
Oct 09, 2002 | 8.451 | 8.548 | 8.326 | 8.375 | 2,818,653 | -0.12(-1.47%) |
Oct 08, 2002 | 8.548 | 8.797 | 8.465 | 8.500 | 2,693,203 | -0.12(-1.37%) |
Oct 07, 2002 | 8.693 | 8.867 | 8.569 | 8.617 | 1,817,508 | -0.03(-0.32%) |
Oct 04, 2002 | 8.742 | 8.908 | 8.569 | 8.645 | 2,689,883 | -0.05(-0.56%) |
Oct 03, 2002 | 8.416 | 8.929 | 8.416 | 8.693 | 2,713,414 | +0.05(+0.56%) |
Oct 02, 2002 | 8.659 | 8.936 | 8.638 | 8.645 | 2,147,662 | -0.13(-1.50%) |
Oct 01, 2002 | 8.687 | 8.832 | 8.583 | 8.777 | 3,099,725 | +0.11(+1.28%) |
Sep 30, 2002 | 8.652 | 8.763 | 8.479 | 8.666 | 2,653,071 | -0.06(-0.64%) |
Sep 27, 2002 | 8.645 | 8.929 | 8.590 | 8.721 | 2,292,745 | +0.08(+0.96%) |
Sep 26, 2002 | 8.576 | 8.645 | 8.403 | 8.638 | 2,121,533 | +0.11(+1.30%) |
Sep 25, 2002 | 8.382 | 8.610 | 8.326 | 8.527 | 1,857,785 | +0.15(+1.74%) |
Sep 24, 2002 | 8.299 | 8.437 | 8.250 | 8.382 | 2,434,364 | +0.01(+0.17%) |
Sep 23, 2002 | 8.361 | 8.472 | 8.292 | 8.368 | 2,397,407 | -0.05(-0.58%) |
Sep 20, 2002 | 8.396 | 8.451 | 8.340 | 8.416 | 3,190,672 | +0.03(+0.33%) |
Sep 19, 2002 | 8.312 | 8.486 | 8.312 | 8.389 | 1,415,029 | -0.11(-1.30%) |
Sep 18, 2002 | 8.486 | 8.603 | 8.382 | 8.500 | 2,317,287 | +0.01(+0.16%) |
Sep 17, 2002 | 8.513 | 8.610 | 8.382 | 8.486 | 1,872,510 | +0.04(+0.49%) |
Sep 16, 2002 | 8.292 | 8.451 | 8.285 | 8.444 | 1,658,277 | +0.08(+0.99%) |
Sep 13, 2002 | 8.299 | 8.430 | 8.216 | 8.361 | 1,722,229 | +0.06(+0.67%) |
Sep 12, 2002 | 8.486 | 8.534 | 8.264 | 8.306 | 12,689,355 | -0.17(-2.04%) |
Sep 11, 2002 | 8.590 | 8.596 | 8.382 | 8.479 | 6,120,917 | +0.08(+0.91%) |
Sep 10, 2002 | 8.312 | 8.444 | 8.264 | 8.403 | 2,071,006 | +0.06(+0.66%) |
Sep 09, 2002 | 8.465 | 8.465 | 8.285 | 8.347 | 1,572,671 | -0.07(-0.82%) |
Sep 06, 2002 | 8.451 | 8.534 | 8.347 | 8.416 | 1,390,343 | -0.03(-0.41%) |
Sep 05, 2002 | 8.451 | 8.493 | 8.216 | 8.451 | 1,886,657 | -0.06(-0.73%) |
Sep 04, 2002 | 8.368 | 8.541 | 8.292 | 8.513 | 17,467,714 | +0.15(+1.74%) |
Sep 03, 2002 | 8.278 | 8.382 | 8.209 | 8.368 | 2,052,961 | -0.08(-0.90%) |
Aug 30, 2002 | 8.479 | 8.624 | 8.375 | 8.444 | 1,631,571 | -0.03(-0.41%) |
Aug 29, 2002 | 8.306 | 8.513 | 8.271 | 8.479 | 1,964,756 | +0.10(+1.24%) |
Aug 28, 2002 | 8.326 | 8.389 | 8.306 | 8.375 | 1,984,534 | +0.06(+0.67%) |
Aug 27, 2002 | 8.541 | 8.548 | 8.222 | 8.319 | 3,052,952 | -0.21(-2.44%) |
Aug 26, 2002 | 8.527 | 8.638 | 8.493 | 8.527 | 2,451,831 | -0.01(-0.08%) |
Aug 23, 2002 | 8.451 | 8.721 | 8.423 | 8.534 | 2,515,495 | +0.15(+1.73%) |
Aug 22, 2002 | 8.035 | 8.409 | 7.987 | 8.389 | 2,741,709 | +0.40(+5.03%) |
Aug 21, 2002 | 7.918 | 8.091 | 7.779 | 7.987 | 1,792,389 | +0.07(+0.87%) |
Aug 20, 2002 | 7.841 | 8.001 | 7.620 | 7.918 | 3,339,798 | -0.24(-2.97%) |
Aug 16, 2002 | 8.202 | 8.340 | 8.139 | 8.160 | 1,565,886 | -0.04(-0.51%) |
Aug 15, 2002 | 8.347 | 8.430 | 8.174 | 8.202 | 1,732,768 | -0.12(-1.42%) |
Aug 14, 2002 | 8.382 | 8.416 | 8.167 | 8.319 | 1,937,616 | +0.09(+1.09%) |
Aug 13, 2002 | 8.105 | 8.479 | 8.091 | 8.229 | 2,380,084 | +0.08(+1.02%) |
Aug 12, 2002 | 7.897 | 8.181 | 7.862 | 8.146 | 2,710,960 | +0.32(+4.07%) |
Aug 07, 2002 | 7.724 | 7.828 | 7.627 | 7.828 | 1,829,346 | +0.26(+3.48%) |
Aug 06, 2002 | 7.661 | 7.841 | 7.564 | 7.564 | 1,768,425 | -0.07(-0.91%) |
Aug 05, 2002 | 7.855 | 7.855 | 7.578 | 7.634 | 2,102,044 | -0.21(-2.65%) |
Aug 02, 2002 | 7.966 | 8.132 | 7.779 | 7.841 | 2,198,189 | -0.19(-2.41%) |