Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 9.158 | 9.168 | 8.927 | 9.059 | 713,913 | -0.10(-1.09%) |
Oct 30, 2002 | 9.377 | 9.377 | 9.052 | 9.158 | 949,603 | -0.22(-2.30%) |
Oct 29, 2002 | 9.659 | 9.788 | 9.092 | 9.374 | 676,477 | -0.30(-3.15%) |
Oct 28, 2002 | 10.04 | 10.20 | 9.678 | 9.678 | 345,987 | -0.21(-2.08%) |
Oct 25, 2002 | 9.423 | 9.705 | 9.407 | 9.884 | 279,165 | +0.38(+4.01%) |
Oct 24, 2002 | 9.738 | 9.960 | 9.490 | 9.503 | 459,907 | -0.17(-1.75%) |
Oct 23, 2002 | 9.599 | 9.755 | 9.215 | 9.672 | 518,075 | +0.09(+0.93%) |
Oct 22, 2002 | 9.523 | 9.725 | 9.450 | 9.582 | 793,818 | -0.02(-0.24%) |
Oct 21, 2002 | 8.927 | 9.606 | 8.827 | 9.606 | 707,472 | +0.66(+7.41%) |
Oct 18, 2002 | 9.009 | 9.208 | 8.777 | 8.943 | 375,373 | -0.10(-1.10%) |
Oct 17, 2002 | 8.589 | 9.092 | 8.589 | 9.042 | 765,842 | +0.70(+8.42%) |
Oct 16, 2002 | 8.877 | 8.910 | 8.214 | 8.340 | 1,026,691 | -0.67(-7.43%) |
Oct 15, 2002 | 8.695 | 9.122 | 8.695 | 9.009 | 688,553 | +0.47(+5.51%) |
Oct 14, 2002 | 8.380 | 8.678 | 8.198 | 8.539 | 480,035 | +0.12(+1.42%) |
Oct 11, 2002 | 8.016 | 8.645 | 8.016 | 8.420 | 375,775 | +0.56(+7.12%) |
Oct 10, 2002 | 7.496 | 7.976 | 7.496 | 7.860 | 543,033 | +0.37(+5.00%) |
Oct 09, 2002 | 7.757 | 7.757 | 7.453 | 7.486 | 661,180 | -0.29(-3.71%) |
Oct 08, 2002 | 7.469 | 7.817 | 7.436 | 7.774 | 665,205 | +0.34(+4.54%) |
Oct 07, 2002 | 7.436 | 7.512 | 7.373 | 7.436 | 475,204 | -0.04(-0.53%) |
Oct 04, 2002 | 7.903 | 7.906 | 7.294 | 7.476 | 9,238,409 | -0.43(-5.41%) |
Oct 03, 2002 | 8.400 | 8.400 | 7.903 | 7.903 | 914,381 | -0.52(-6.14%) |
Oct 02, 2002 | 9.258 | 9.258 | 8.330 | 8.420 | 1,130,950 | -0.84(-9.05%) |
Oct 01, 2002 | 8.844 | 9.258 | 8.701 | 9.258 | 849,571 | +0.46(+5.27%) |
Sep 30, 2002 | 8.777 | 8.830 | 8.347 | 8.794 | 820,185 | +0.02(+0.19%) |
Sep 27, 2002 | 8.927 | 9.042 | 8.708 | 8.777 | 332,703 | -0.17(-1.85%) |
Sep 26, 2002 | 8.744 | 9.208 | 8.595 | 8.943 | 727,197 | +0.25(+2.86%) |
Sep 25, 2002 | 8.387 | 8.771 | 8.284 | 8.695 | 685,936 | +0.35(+4.21%) |
Sep 24, 2002 | 8.532 | 8.579 | 8.274 | 8.344 | 915,186 | -0.24(-2.78%) |
Sep 23, 2002 | 8.562 | 8.695 | 8.479 | 8.582 | 1,131,554 | -0.01(-0.15%) |
Sep 20, 2002 | 8.370 | 8.777 | 8.314 | 8.595 | 20,127 | +0.28(+3.39%) |
Sep 19, 2002 | 8.612 | 8.678 | 8.115 | 8.314 | 1,340,273 | -0.30(-3.46%) |
Sep 18, 2002 | 8.297 | 8.811 | 8.151 | 8.612 | 1,627,489 | +0.32(+3.83%) |
Sep 17, 2002 | 7.784 | 8.330 | 7.771 | 8.294 | 3,295,636 | +0.87(+11.74%) |
Sep 16, 2002 | 7.648 | 7.737 | 7.423 | 7.423 | 1,398,642 | -0.19(-2.52%) |
Sep 13, 2002 | 7.734 | 7.747 | 7.605 | 7.615 | 558,732 | -0.12(-1.54%) |
Sep 12, 2002 | 7.787 | 7.883 | 7.731 | 7.734 | 407,375 | -0.05(-0.68%) |
Sep 11, 2002 | 7.837 | 7.837 | 7.678 | 7.787 | 319,419 | -0.04(-0.51%) |
Sep 10, 2002 | 7.969 | 8.132 | 7.747 | 7.827 | 749,538 | -0.14(-1.79%) |
Sep 09, 2002 | 7.804 | 7.999 | 7.651 | 7.969 | 342,767 | +0.17(+2.17%) |
Sep 06, 2002 | 7.784 | 7.900 | 7.605 | 7.800 | 332,300 | +0.10(+1.29%) |
Sep 05, 2002 | 7.734 | 7.734 | 7.449 | 7.701 | 364,705 | -0.06(-0.81%) |
Sep 04, 2002 | 7.588 | 7.850 | 7.482 | 7.764 | 1,549,798 | +0.21(+2.76%) |
Sep 03, 2002 | 8.198 | 8.198 | 7.502 | 7.555 | 677,885 | -0.66(-8.02%) |
Aug 30, 2002 | 8.142 | 8.330 | 8.125 | 8.214 | 181,950 | +0.07(+0.89%) |
Aug 29, 2002 | 8.089 | 8.208 | 8.036 | 8.142 | 272,321 | +0.03(+0.41%) |
Aug 28, 2002 | 8.148 | 8.281 | 7.996 | 8.108 | 1,952,343 | -0.06(-0.69%) |
Aug 27, 2002 | 8.380 | 8.380 | 8.118 | 8.165 | 481,645 | -0.22(-2.57%) |
Aug 26, 2002 | 8.178 | 8.413 | 8.098 | 8.380 | 227,437 | +0.20(+2.47%) |
Aug 23, 2002 | 8.711 | 8.711 | 8.095 | 8.178 | 421,867 | -0.57(-6.48%) |
Aug 22, 2002 | 8.546 | 8.764 | 8.479 | 8.744 | 267,289 | +0.20(+2.33%) |
Aug 21, 2002 | 8.221 | 8.546 | 8.178 | 8.546 | 383,826 | +0.32(+3.95%) |
Aug 20, 2002 | 8.208 | 8.238 | 8.016 | 8.221 | 293,052 | +0.34(+4.29%) |
Aug 16, 2002 | 7.628 | 7.933 | 7.568 | 7.883 | 617,101 | +0.26(+3.39%) |
Aug 15, 2002 | 7.419 | 7.744 | 7.370 | 7.625 | 701,032 | +0.22(+2.91%) |
Aug 14, 2002 | 7.204 | 7.426 | 7.005 | 7.410 | 691,169 | +0.21(+2.90%) |
Aug 13, 2002 | 7.347 | 7.496 | 7.201 | 7.201 | 285,001 | -0.15(-1.98%) |
Aug 12, 2002 | 7.393 | 7.393 | 7.161 | 7.347 | 764,835 | -0.02(-0.31%) |
Aug 07, 2002 | 7.568 | 7.578 | 7.224 | 7.370 | 928,872 | -0.03(-0.45%) |
Aug 06, 2002 | 7.370 | 7.492 | 7.188 | 7.403 | 1,750,064 | -0.30(-3.95%) |
Aug 05, 2002 | 7.883 | 7.883 | 7.535 | 7.708 | 401,538 | -0.21(-2.60%) |
Aug 02, 2002 | 8.062 | 8.062 | 7.602 | 7.913 | 358,063 | -0.16(-1.93%) |