Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 8.733 | 8.854 | 8.464 | 8.573 | 748,035 | -0.20(-2.25%) |
Oct 30, 2002 | 8.607 | 8.921 | 8.607 | 8.770 | 479,925 | +0.12(+1.36%) |
Oct 29, 2002 | 8.842 | 8.879 | 8.565 | 8.653 | 625,525 | -0.21(-2.32%) |
Oct 28, 2002 | 9.060 | 9.177 | 8.833 | 8.858 | 707,008 | -0.17(-1.90%) |
Oct 25, 2002 | 9.097 | 9.097 | 8.812 | 9.030 | 1,255,341 | -0.05(-0.51%) |
Oct 24, 2002 | 9.190 | 9.370 | 9.047 | 9.076 | 1,351,190 | -0.12(-1.28%) |
Oct 23, 2002 | 9.110 | 9.194 | 9.047 | 9.194 | 1,351,137 | +0.07(+0.73%) |
Oct 22, 2002 | 9.089 | 9.433 | 8.745 | 9.127 | 1,243,418 | -0.05(-0.50%) |
Oct 21, 2002 | 8.795 | 9.496 | 8.795 | 9.173 | 2,005,384 | +0.38(+4.29%) |
Oct 18, 2002 | 8.762 | 9.122 | 8.678 | 8.795 | 1,857,685 | -0.08(-0.90%) |
Oct 17, 2002 | 8.359 | 8.980 | 8.359 | 8.875 | 1,278,530 | +0.56(+6.76%) |
Oct 16, 2002 | 8.401 | 8.468 | 8.049 | 8.313 | 1,757,410 | -0.13(-1.49%) |
Oct 15, 2002 | 7.877 | 8.615 | 7.877 | 8.439 | 1,164,989 | +0.60(+7.70%) |
Oct 14, 2002 | 8.091 | 8.091 | 7.789 | 7.835 | 468,858 | -0.29(-3.52%) |
Oct 11, 2002 | 7.944 | 8.339 | 7.903 | 8.121 | 793,780 | +0.18(+2.23%) |
Oct 10, 2002 | 7.437 | 7.957 | 7.387 | 7.944 | 805,155 | +0.49(+6.58%) |
Oct 09, 2002 | 7.609 | 7.647 | 7.257 | 7.454 | 778,002 | -0.18(-2.40%) |
Oct 08, 2002 | 7.420 | 7.655 | 7.303 | 7.638 | 1,057,172 | +0.28(+3.87%) |
Oct 07, 2002 | 7.517 | 7.567 | 7.353 | 7.353 | 489,467 | -0.18(-2.39%) |
Oct 04, 2002 | 7.630 | 7.747 | 7.358 | 7.534 | 477,660 | -0.10(-1.26%) |
Oct 03, 2002 | 7.521 | 7.756 | 7.500 | 7.630 | 589,268 | +0.03(+0.39%) |
Oct 02, 2002 | 7.689 | 7.760 | 7.538 | 7.601 | 487,368 | -0.11(-1.41%) |
Oct 01, 2002 | 7.697 | 7.777 | 7.550 | 7.710 | 546,018 | +0.00(+0.05%) |
Sep 30, 2002 | 7.810 | 7.840 | 7.546 | 7.705 | 670,751 | -0.11(-1.39%) |
Sep 27, 2002 | 8.028 | 8.028 | 7.680 | 7.814 | 784,101 | -0.26(-3.27%) |
Sep 26, 2002 | 7.882 | 8.087 | 7.865 | 8.079 | 507,977 | +0.20(+2.57%) |
Sep 25, 2002 | 7.747 | 7.877 | 7.655 | 7.877 | 529,349 | +0.21(+2.78%) |
Sep 24, 2002 | 7.576 | 7.781 | 7.483 | 7.664 | 1,171,629 | +0.10(+1.27%) |
Sep 23, 2002 | 7.814 | 7.886 | 7.529 | 7.567 | 321,506 | -0.19(-2.49%) |
Sep 20, 2002 | 7.714 | 7.919 | 7.664 | 7.760 | 597,474 | +0.13(+1.65%) |
Sep 19, 2002 | 7.617 | 7.798 | 7.534 | 7.634 | 332,608 | -0.04(-0.49%) |
Sep 18, 2002 | 7.630 | 7.739 | 7.546 | 7.672 | 663,206 | +0.05(+0.72%) |
Sep 17, 2002 | 7.965 | 8.020 | 7.617 | 7.617 | 736,586 | -0.34(-4.32%) |
Sep 16, 2002 | 8.049 | 8.167 | 7.940 | 7.961 | 295,588 | -0.17(-2.06%) |
Sep 13, 2002 | 7.949 | 8.238 | 7.949 | 8.129 | 319,823 | +0.06(+0.73%) |
Sep 12, 2002 | 8.192 | 8.192 | 7.991 | 8.070 | 479,721 | -0.13(-1.53%) |
Sep 11, 2002 | 8.305 | 8.385 | 8.196 | 8.196 | 221,929 | -0.11(-1.31%) |
Sep 10, 2002 | 8.087 | 8.385 | 8.024 | 8.305 | 414,780 | +0.18(+2.22%) |
Sep 09, 2002 | 8.171 | 8.179 | 7.886 | 8.125 | 253,606 | -0.01(-0.10%) |
Sep 06, 2002 | 8.007 | 8.196 | 7.886 | 8.133 | 414,297 | +0.21(+2.59%) |
Sep 05, 2002 | 7.944 | 7.982 | 7.672 | 7.928 | 653,386 | -0.08(-1.05%) |
Sep 04, 2002 | 7.546 | 8.129 | 7.538 | 8.012 | 955,653 | +0.47(+6.17%) |
Sep 03, 2002 | 7.596 | 8.028 | 7.546 | 7.546 | 1,298,822 | +0.05(+0.73%) |
Aug 30, 2002 | 7.462 | 7.756 | 7.441 | 7.492 | 539,463 | +0.07(+0.90%) |
Aug 29, 2002 | 7.492 | 7.588 | 7.299 | 7.425 | 1,838,602 | -0.23(-3.01%) |
Aug 28, 2002 | 7.882 | 7.919 | 7.647 | 7.655 | 353,981 | -0.25(-3.13%) |
Aug 27, 2002 | 8.175 | 8.192 | 7.898 | 7.903 | 645,753 | -0.27(-3.33%) |
Aug 26, 2002 | 8.007 | 8.192 | 7.840 | 8.175 | 430,694 | +0.14(+1.72%) |
Aug 23, 2002 | 8.343 | 8.468 | 8.012 | 8.037 | 371,315 | -0.33(-3.91%) |
Aug 22, 2002 | 8.594 | 8.594 | 8.322 | 8.364 | 761,202 | -0.23(-2.68%) |
Aug 21, 2002 | 8.502 | 8.594 | 8.339 | 8.594 | 502,252 | +0.13(+1.49%) |
Aug 20, 2002 | 8.435 | 8.552 | 8.322 | 8.468 | 456,454 | +0.29(+3.54%) |
Aug 16, 2002 | 8.049 | 8.280 | 7.961 | 8.179 | 365,623 | +0.13(+1.67%) |
Aug 15, 2002 | 7.986 | 8.364 | 7.970 | 8.045 | 471,911 | +0.01(+0.16%) |
Aug 14, 2002 | 7.882 | 8.049 | 7.760 | 8.032 | 426,685 | +0.11(+1.38%) |
Aug 13, 2002 | 8.175 | 8.250 | 7.923 | 7.923 | 414,346 | -0.27(-3.32%) |
Aug 12, 2002 | 7.982 | 8.267 | 7.760 | 8.196 | 520,953 | +0.34(+4.27%) |
Aug 07, 2002 | 7.756 | 7.861 | 7.588 | 7.861 | 316,961 | +0.24(+3.13%) |
Aug 06, 2002 | 7.307 | 7.882 | 7.307 | 7.622 | 611,786 | +0.33(+4.55%) |
Aug 05, 2002 | 7.462 | 7.462 | 7.274 | 7.290 | 715,898 | -0.00(-0.06%) |
Aug 02, 2002 | 7.840 | 7.903 | 7.290 | 7.295 | 992,958 | -0.48(-6.20%) |