Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 8.231 | 8.328 | 8.231 | 8.289 | 7,435 | +0.11(+1.30%) |
Oct 30, 2002 | 7.999 | 8.221 | 7.999 | 8.183 | 5,369 | +0.06(+0.78%) |
Oct 29, 2002 | 8.086 | 8.134 | 8.062 | 8.120 | 24,370 | -0.04(-0.47%) |
Oct 28, 2002 | 8.217 | 8.255 | 8.159 | 8.159 | 22,305 | -0.06(-0.71%) |
Oct 25, 2002 | 8.270 | 8.328 | 8.183 | 8.217 | 61,959 | -0.09(-1.05%) |
Oct 24, 2002 | 8.207 | 8.304 | 8.168 | 8.304 | 45,024 | +0.10(+1.18%) |
Oct 23, 2002 | 8.221 | 8.280 | 8.115 | 8.207 | 22,512 | +0.00(+0.00%) |
Oct 22, 2002 | 8.217 | 8.231 | 8.163 | 8.207 | 13,218 | +0.00(+0.00%) |
Oct 21, 2002 | 8.159 | 8.304 | 8.159 | 8.207 | 32,012 | +0.07(+0.89%) |
Oct 18, 2002 | 8.217 | 8.217 | 8.134 | 8.134 | 9,913 | -0.06(-0.77%) |
Oct 17, 2002 | 8.134 | 8.197 | 8.134 | 8.197 | 3,097 | +0.11(+1.38%) |
Oct 16, 2002 | 8.086 | 8.086 | 7.941 | 8.086 | 9,087 | +0.00(+0.06%) |
Oct 15, 2002 | 7.999 | 8.120 | 7.989 | 8.081 | 25,610 | +0.14(+1.77%) |
Oct 14, 2002 | 8.110 | 8.110 | 7.844 | 7.941 | 50,807 | -0.19(-2.38%) |
Oct 11, 2002 | 8.352 | 8.352 | 8.110 | 8.134 | 35,523 | +0.00(+0.00%) |
Oct 10, 2002 | 8.280 | 8.280 | 8.013 | 8.134 | 34,077 | -0.22(-2.61%) |
Oct 09, 2002 | 8.517 | 8.556 | 8.352 | 8.352 | 38,415 | -0.19(-2.27%) |
Oct 08, 2002 | 8.594 | 8.594 | 8.401 | 8.546 | 18,381 | -0.09(-1.01%) |
Oct 07, 2002 | 8.473 | 8.715 | 8.473 | 8.633 | 48,741 | +0.21(+2.47%) |
Oct 04, 2002 | 8.715 | 8.715 | 8.376 | 8.425 | 43,578 | -0.24(-2.79%) |
Oct 03, 2002 | 8.691 | 8.691 | 8.589 | 8.667 | 18,174 | +0.02(+0.28%) |
Oct 02, 2002 | 8.633 | 8.740 | 8.589 | 8.643 | 23,957 | -0.04(-0.45%) |
Oct 01, 2002 | 8.754 | 8.783 | 8.667 | 8.681 | 32,632 | -0.07(-0.83%) |
Sep 30, 2002 | 8.991 | 8.991 | 8.754 | 8.754 | 20,033 | -0.24(-2.64%) |
Sep 27, 2002 | 9.045 | 9.054 | 8.957 | 8.991 | 8,467 | -0.07(-0.80%) |
Sep 26, 2002 | 9.078 | 9.122 | 9.035 | 9.064 | 18,587 | -0.02(-0.21%) |
Sep 25, 2002 | 9.151 | 9.151 | 9.006 | 9.083 | 39,654 | -0.23(-2.44%) |
Sep 24, 2002 | 9.383 | 9.383 | 9.301 | 9.311 | 21,685 | -0.06(-0.67%) |
Sep 23, 2002 | 9.398 | 9.417 | 9.345 | 9.374 | 40,273 | +0.02(+0.26%) |
Sep 20, 2002 | 9.345 | 9.374 | 9.345 | 9.350 | 31,392 | +0.00(+0.05%) |
Sep 19, 2002 | 9.296 | 9.393 | 9.296 | 9.345 | 48,948 | +0.00(+0.05%) |
Sep 18, 2002 | 9.417 | 9.417 | 9.248 | 9.340 | 46,469 | -0.05(-0.57%) |
Sep 17, 2002 | 9.437 | 9.437 | 9.369 | 9.393 | 25,196 | -0.04(-0.46%) |
Sep 16, 2002 | 9.466 | 9.466 | 9.417 | 9.437 | 29,534 | -0.03(-0.31%) |
Sep 13, 2002 | 9.422 | 9.466 | 9.422 | 9.466 | 16,109 | +0.00(+0.05%) |
Sep 12, 2002 | 9.538 | 9.582 | 9.422 | 9.461 | 48,948 | -0.08(-0.81%) |
Sep 11, 2002 | 9.587 | 9.616 | 9.534 | 9.538 | 8,054 | -0.03(-0.30%) |
Sep 10, 2002 | 9.514 | 9.606 | 9.495 | 9.567 | 50,600 | -0.04(-0.45%) |
Sep 09, 2002 | 9.659 | 9.659 | 9.587 | 9.611 | 11,772 | +0.02(+0.25%) |
Sep 06, 2002 | 9.611 | 9.621 | 9.587 | 9.587 | 5,163 | -0.05(-0.50%) |
Sep 05, 2002 | 9.635 | 9.669 | 9.587 | 9.635 | 12,185 | +0.00(+0.00%) |
Sep 04, 2002 | 9.514 | 9.669 | 9.514 | 9.635 | 20,859 | +0.10(+1.02%) |
Sep 03, 2002 | 9.611 | 9.616 | 9.514 | 9.538 | 12,598 | -0.05(-0.56%) |
Aug 30, 2002 | 9.519 | 9.616 | 9.490 | 9.592 | 15,489 | +0.05(+0.56%) |
Aug 29, 2002 | 9.587 | 9.587 | 9.514 | 9.538 | 13,218 | -0.09(-0.96%) |
Aug 28, 2002 | 9.587 | 9.630 | 9.490 | 9.630 | 21,066 | +0.11(+1.17%) |
Aug 27, 2002 | 9.538 | 9.587 | 9.514 | 9.519 | 11,772 | -0.07(-0.71%) |
Aug 26, 2002 | 9.659 | 9.659 | 9.587 | 9.587 | 805,477 | -0.04(-0.45%) |
Aug 23, 2002 | 9.611 | 9.655 | 9.611 | 9.630 | 22,305 | -0.03(-0.30%) |
Aug 22, 2002 | 9.616 | 9.659 | 9.572 | 9.659 | 17,761 | +0.05(+0.50%) |
Aug 21, 2002 | 9.587 | 9.674 | 9.563 | 9.611 | 805,477 | +0.02(+0.25%) |
Aug 20, 2002 | 9.442 | 9.587 | 9.442 | 9.587 | 50,393 | +0.13(+1.33%) |
Aug 16, 2002 | 9.446 | 9.509 | 9.446 | 9.461 | 29,121 | -0.00(-0.05%) |
Aug 15, 2002 | 9.442 | 9.490 | 9.369 | 9.466 | 10,326 | +0.02(+0.26%) |
Aug 14, 2002 | 9.321 | 9.442 | 9.321 | 9.442 | 8,261 | +0.12(+1.30%) |
Aug 13, 2002 | 9.088 | 9.321 | 9.088 | 9.321 | 34,697 | +0.19(+2.12%) |
Aug 12, 2002 | 9.103 | 9.224 | 8.982 | 9.127 | 53,078 | -0.02(-0.26%) |
Aug 07, 2002 | 9.054 | 9.151 | 9.054 | 9.151 | 7,228 | +0.15(+1.61%) |
Aug 06, 2002 | 9.132 | 9.200 | 9.006 | 9.006 | 13,218 | -0.12(-1.33%) |
Aug 05, 2002 | 9.098 | 9.175 | 9.054 | 9.127 | 21,479 | +0.03(+0.32%) |
Aug 02, 2002 | 9.103 | 9.103 | 8.982 | 9.098 | 10,120 | -0.00(-0.05%) |