Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 8.567 | 8.874 | 8.524 | 8.874 | 9,792 | +0.26(+3.01%) |
Oct 30, 2002 | 8.831 | 8.855 | 8.519 | 8.615 | 14,376 | -0.19(-2.18%) |
Oct 29, 2002 | 8.922 | 8.975 | 8.807 | 8.807 | 13,126 | +0.00(+0.00%) |
Oct 28, 2002 | 8.769 | 8.879 | 8.726 | 8.807 | 6,667 | +0.04(+0.44%) |
Oct 25, 2002 | 8.874 | 8.874 | 8.745 | 8.769 | 5,208 | -0.11(-1.24%) |
Oct 24, 2002 | 8.735 | 8.879 | 8.735 | 8.879 | 14,167 | +0.18(+2.04%) |
Oct 23, 2002 | 8.673 | 8.706 | 8.591 | 8.702 | 6,042 | +0.07(+0.78%) |
Oct 22, 2002 | 8.591 | 8.654 | 8.495 | 8.634 | 6,875 | +0.04(+0.50%) |
Oct 21, 2002 | 8.183 | 8.591 | 8.159 | 8.591 | 43,336 | +0.29(+3.53%) |
Oct 18, 2002 | 8.630 | 8.630 | 7.924 | 8.299 | 60,213 | -0.34(-3.89%) |
Oct 17, 2002 | 8.500 | 8.634 | 8.447 | 8.634 | 8,334 | +0.09(+1.01%) |
Oct 16, 2002 | 8.361 | 8.553 | 8.361 | 8.548 | 10,834 | +0.19(+2.24%) |
Oct 15, 2002 | 8.351 | 8.366 | 8.260 | 8.361 | 13,126 | +0.01(+0.11%) |
Oct 14, 2002 | 8.788 | 8.788 | 7.919 | 8.351 | 227,935 | -0.43(-4.92%) |
Oct 11, 2002 | 8.654 | 8.922 | 8.654 | 8.783 | 10,625 | +0.18(+2.06%) |
Oct 10, 2002 | 8.654 | 8.659 | 8.591 | 8.606 | 9,584 | -0.10(-1.16%) |
Oct 09, 2002 | 8.927 | 8.927 | 8.644 | 8.706 | 7,500 | -0.25(-2.79%) |
Oct 08, 2002 | 8.999 | 9.134 | 8.798 | 8.956 | 35,002 | +0.00(+0.05%) |
Oct 07, 2002 | 9.119 | 9.134 | 8.615 | 8.951 | 38,128 | -0.09(-1.01%) |
Oct 04, 2002 | 8.922 | 9.042 | 8.922 | 9.042 | 8,959 | +0.12(+1.34%) |
Oct 03, 2002 | 8.961 | 8.975 | 8.879 | 8.922 | 14,167 | -0.08(-0.85%) |
Oct 02, 2002 | 9.047 | 9.047 | 8.999 | 8.999 | 2,291 | -0.05(-0.53%) |
Oct 01, 2002 | 9.052 | 9.052 | 8.927 | 9.047 | 10,417 | -0.00(-0.05%) |
Sep 30, 2002 | 9.047 | 9.052 | 9.047 | 9.052 | 1,250 | -0.09(-1.00%) |
Sep 27, 2002 | 9.124 | 9.167 | 9.062 | 9.143 | 5,208 | +0.00(+0.00%) |
Sep 26, 2002 | 9.057 | 9.143 | 9.057 | 9.143 | 520,875 | +0.12(+1.28%) |
Sep 25, 2002 | 9.167 | 9.167 | 8.975 | 9.028 | 11,042 | -0.07(-0.74%) |
Sep 24, 2002 | 9.095 | 9.254 | 9.047 | 9.095 | 22,293 | +0.02(+0.26%) |
Sep 23, 2002 | 9.186 | 9.186 | 9.071 | 9.071 | 29,794 | -0.13(-1.41%) |
Sep 20, 2002 | 9.119 | 9.225 | 9.119 | 9.201 | 7,083 | +0.04(+0.47%) |
Sep 19, 2002 | 9.182 | 9.210 | 9.119 | 9.158 | 4,583 | -0.05(-0.57%) |
Sep 18, 2002 | 9.047 | 9.258 | 9.023 | 9.210 | 11,667 | +0.10(+1.05%) |
Sep 17, 2002 | 9.124 | 9.124 | 9.110 | 9.114 | 3,125 | -0.00(-0.05%) |
Sep 16, 2002 | 8.999 | 9.143 | 8.999 | 9.119 | 17,084 | +0.07(+0.80%) |
Sep 13, 2002 | 9.215 | 9.220 | 8.927 | 9.047 | 40,419 | -0.19(-2.08%) |
Sep 12, 2002 | 9.215 | 9.239 | 9.215 | 9.239 | 2,291 | -0.00(-0.05%) |
Sep 11, 2002 | 9.210 | 9.311 | 9.210 | 9.244 | 11,875 | +0.03(+0.31%) |
Sep 10, 2002 | 9.191 | 9.263 | 9.191 | 9.215 | 11,250 | -0.08(-0.83%) |
Sep 09, 2002 | 9.023 | 9.292 | 8.879 | 9.292 | 19,168 | +0.32(+3.53%) |
Sep 06, 2002 | 9.047 | 9.110 | 8.956 | 8.975 | 12,709 | -0.16(-1.73%) |
Sep 05, 2002 | 9.004 | 9.191 | 9.004 | 9.134 | 13,542 | +0.11(+1.22%) |
Sep 04, 2002 | 9.062 | 9.071 | 9.023 | 9.023 | 2,083 | -0.04(-0.42%) |
Sep 03, 2002 | 9.047 | 9.071 | 8.999 | 9.062 | 6,667 | +0.03(+0.32%) |
Aug 30, 2002 | 9.196 | 9.230 | 9.023 | 9.033 | 35,836 | -0.16(-1.72%) |
Aug 29, 2002 | 9.263 | 9.311 | 9.129 | 9.191 | 11,875 | -0.03(-0.31%) |
Aug 28, 2002 | 9.383 | 9.383 | 9.215 | 9.220 | 5,625 | -0.16(-1.74%) |
Aug 27, 2002 | 9.518 | 9.527 | 9.378 | 9.383 | 8,750 | -0.09(-0.91%) |
Aug 26, 2002 | 9.455 | 9.470 | 9.455 | 9.470 | 1,041 | +0.06(+0.61%) |
Aug 23, 2002 | 9.407 | 9.503 | 9.407 | 9.412 | 8,334 | +0.05(+0.56%) |
Aug 22, 2002 | 9.215 | 9.431 | 9.215 | 9.359 | 1,187,596 | +0.10(+1.04%) |
Aug 21, 2002 | 9.316 | 9.316 | 9.220 | 9.263 | 479,205 | -0.05(-0.57%) |
Aug 20, 2002 | 8.903 | 9.316 | 8.903 | 9.316 | 17,084 | +0.39(+4.35%) |
Aug 16, 2002 | 8.879 | 8.927 | 8.879 | 8.927 | 5,625 | +0.10(+1.09%) |
Aug 15, 2002 | 8.769 | 8.831 | 8.735 | 8.831 | 4,375 | +0.10(+1.10%) |
Aug 14, 2002 | 8.639 | 8.831 | 8.639 | 8.735 | 11,250 | +0.09(+1.05%) |
Aug 13, 2002 | 8.644 | 8.730 | 8.644 | 8.644 | 9,584 | +0.03(+0.33%) |
Aug 12, 2002 | 8.639 | 8.663 | 8.524 | 8.615 | 15,626 | -0.15(-1.75%) |
Aug 07, 2002 | 9.038 | 9.038 | 8.764 | 8.769 | 10,417 | -0.30(-3.28%) |
Aug 06, 2002 | 8.644 | 9.095 | 8.644 | 9.066 | 31,252 | +0.36(+4.08%) |
Aug 05, 2002 | 8.759 | 8.759 | 8.644 | 8.711 | 13,751 | -0.02(-0.27%) |
Aug 02, 2002 | 8.745 | 8.759 | 8.639 | 8.735 | 14,167 | +0.02(+0.28%) |