Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 8.909 | 8.909 | 8.839 | 8.879 | 19,234 | -0.06(-0.71%) |
Oct 30, 2002 | 8.935 | 8.943 | 8.935 | 8.943 | 6,788 | +0.21(+2.44%) |
Oct 29, 2002 | 8.856 | 8.879 | 8.708 | 8.730 | 15,840 | -0.14(-1.55%) |
Oct 28, 2002 | 8.944 | 8.951 | 8.867 | 8.867 | 35,074 | +0.09(+0.98%) |
Oct 25, 2002 | 8.781 | 8.781 | 8.781 | 8.781 | 4,525 | +0.00(+0.05%) |
Oct 24, 2002 | 8.940 | 8.940 | 8.776 | 8.776 | 26,023 | -0.09(-1.05%) |
Oct 23, 2002 | 8.825 | 8.869 | 8.825 | 8.869 | 23,760 | -0.01(-0.10%) |
Oct 22, 2002 | 8.867 | 8.949 | 8.856 | 8.878 | 5,091,497 | -0.10(-1.12%) |
Oct 21, 2002 | 8.774 | 8.980 | 8.773 | 8.979 | 31,680 | +0.18(+2.00%) |
Oct 18, 2002 | 8.838 | 8.838 | 8.803 | 8.803 | 3,394 | +0.01(+0.10%) |
Oct 17, 2002 | 8.889 | 8.889 | 8.785 | 8.794 | 38,469 | +0.20(+2.35%) |
Oct 16, 2002 | 8.728 | 8.728 | 8.593 | 8.593 | 15,840 | -0.11(-1.25%) |
Oct 15, 2002 | 8.684 | 8.701 | 8.684 | 8.701 | 23,760 | +0.35(+4.18%) |
Oct 14, 2002 | 8.275 | 8.357 | 8.275 | 8.352 | 74,675 | +0.02(+0.27%) |
Oct 11, 2002 | 8.202 | 8.405 | 8.202 | 8.330 | 33,943 | +0.38(+4.84%) |
Oct 10, 2002 | 7.857 | 7.946 | 7.848 | 7.946 | 13,577 | +0.21(+2.68%) |
Oct 09, 2002 | 7.822 | 7.822 | 7.738 | 7.738 | 47,520 | -0.27(-3.31%) |
Oct 08, 2002 | 7.815 | 8.094 | 7.815 | 8.003 | 6,788 | +0.03(+0.40%) |
Oct 07, 2002 | 7.959 | 7.973 | 7.957 | 7.971 | 27,154 | +0.02(+0.21%) |
Oct 04, 2002 | 8.295 | 7.954 | 7.954 | 7.954 | 1,131 | -0.34(-4.10%) |
Oct 03, 2002 | 8.295 | 8.295 | 8.295 | 8.295 | 1,131 | -0.01(-0.16%) |
Oct 02, 2002 | 8.388 | 8.388 | 8.308 | 8.308 | 7,920 | -0.19(-2.29%) |
Oct 01, 2002 | 8.418 | 8.502 | 8.418 | 8.502 | 7,920 | +0.27(+3.23%) |
Sep 30, 2002 | 8.083 | 8.236 | 8.003 | 8.236 | 6,788 | -0.24(-2.88%) |
Sep 27, 2002 | 8.480 | 8.480 | 8.480 | 8.480 | 2,262 | -0.09(-1.10%) |
Sep 26, 2002 | 8.508 | 8.575 | 8.508 | 8.575 | 11,314 | +0.20(+2.37%) |
Sep 25, 2002 | 8.405 | 8.405 | 8.376 | 8.376 | 3,394 | +0.22(+2.74%) |
Sep 24, 2002 | 8.131 | 8.152 | 8.131 | 8.152 | 28,286 | -0.15(-1.82%) |
Sep 23, 2002 | 8.264 | 8.317 | 8.197 | 8.304 | 22,628 | -0.14(-1.62%) |
Sep 20, 2002 | 8.533 | 8.533 | 8.441 | 8.441 | 2,262 | +0.00(+0.00%) |
Sep 19, 2002 | 8.571 | 8.571 | 8.441 | 8.441 | 56,572 | -0.27(-3.05%) |
Sep 18, 2002 | 8.617 | 8.706 | 8.617 | 8.706 | 13,577 | -0.08(-0.94%) |
Sep 17, 2002 | 9.015 | 9.015 | 8.788 | 8.788 | 5,657 | -0.06(-0.73%) |
Sep 16, 2002 | 8.852 | 8.852 | 8.852 | 8.852 | 3,394 | -0.07(-0.76%) |
Sep 13, 2002 | 8.920 | 8.920 | 8.920 | 8.920 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 9.005 | 9.005 | 8.920 | 8.920 | 2,262 | -0.25(-2.74%) |
Sep 11, 2002 | 9.258 | 9.258 | 9.171 | 9.171 | 18,103 | +0.09(+1.01%) |
Sep 10, 2002 | 9.080 | 9.080 | 9.080 | 9.080 | 4,525 | -0.05(-0.53%) |
Sep 09, 2002 | 8.925 | 9.128 | 8.925 | 9.128 | 21,497 | +0.21(+2.38%) |
Sep 06, 2002 | 8.916 | 8.916 | 8.916 | 8.916 | 0 | +0.00(+0.00%) |
Sep 05, 2002 | 8.905 | 8.965 | 8.905 | 8.916 | 6,788 | -0.00(-0.04%) |
Sep 04, 2002 | 8.874 | 8.920 | 8.866 | 8.920 | 16,971 | +0.05(+0.55%) |
Sep 03, 2002 | 9.024 | 9.024 | 8.871 | 8.871 | 9,051,551 | -0.42(-4.48%) |
Aug 30, 2002 | 9.220 | 9.363 | 9.220 | 9.287 | 13,577 | +0.00(+0.01%) |
Aug 29, 2002 | 9.179 | 9.286 | 9.159 | 9.286 | 71,280 | +0.03(+0.36%) |
Aug 28, 2002 | 9.293 | 9.295 | 9.253 | 9.253 | 26,023 | -0.21(-2.23%) |
Aug 27, 2002 | 9.572 | 9.572 | 9.464 | 9.464 | 2,262 | +0.10(+1.08%) |
Aug 26, 2002 | 9.444 | 9.444 | 9.363 | 9.363 | 18,103 | -0.05(-0.53%) |
Aug 23, 2002 | 9.445 | 9.500 | 9.400 | 9.413 | 33,943 | -0.09(-0.94%) |
Aug 22, 2002 | 9.430 | 9.563 | 9.430 | 9.502 | 30,548 | +0.13(+1.42%) |
Aug 21, 2002 | 9.523 | 9.523 | 9.369 | 9.369 | 42,994 | -0.07(-0.69%) |
Aug 20, 2002 | 9.466 | 9.466 | 9.368 | 9.434 | 12,445 | +0.10(+1.07%) |
Aug 16, 2002 | 9.377 | 9.377 | 9.300 | 9.334 | 30,548 | -0.05(-0.56%) |
Aug 15, 2002 | 9.351 | 9.408 | 9.342 | 9.386 | 37,337 | +0.06(+0.60%) |
Aug 14, 2002 | 8.872 | 9.331 | 8.872 | 9.331 | 21,497 | +0.14(+1.53%) |
Aug 13, 2002 | 9.068 | 9.247 | 9.068 | 9.190 | 57,703 | +0.05(+0.54%) |
Aug 12, 2002 | 9.141 | 9.141 | 9.141 | 9.141 | 11,314 | +0.25(+2.85%) |
Aug 07, 2002 | 8.684 | 8.887 | 8.684 | 8.887 | 31,680 | +0.03(+0.38%) |
Aug 06, 2002 | 8.701 | 8.853 | 8.701 | 8.853 | 14,708 | +0.36(+4.26%) |
Aug 05, 2002 | 8.648 | 8.648 | 8.492 | 8.492 | 79,201 | -0.27(-3.05%) |
Aug 02, 2002 | 8.989 | 8.989 | 8.759 | 8.759 | 22,628 | -0.17(-1.93%) |