Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 9.310 | 9.420 | 9.193 | 9.358 | 1,477,243 | +0.02(+0.22%) |
Oct 30, 2002 | 9.269 | 9.427 | 9.241 | 9.338 | 2,158,086 | +0.04(+0.44%) |
Oct 29, 2002 | 9.063 | 9.296 | 9.063 | 9.296 | 1,703,269 | +0.16(+1.81%) |
Oct 28, 2002 | 9.255 | 9.269 | 9.035 | 9.131 | 2,103,508 | -0.09(-0.97%) |
Oct 25, 2002 | 9.083 | 9.248 | 9.008 | 9.221 | 1,445,224 | +0.07(+0.75%) |
Oct 24, 2002 | 9.063 | 9.241 | 9.035 | 9.152 | 1,642,724 | +0.06(+0.68%) |
Oct 23, 2002 | 8.932 | 9.152 | 8.705 | 9.090 | 3,039,483 | +0.30(+3.36%) |
Oct 22, 2002 | 8.967 | 9.070 | 8.740 | 8.795 | 3,630,818 | -0.27(-3.03%) |
Oct 21, 2002 | 8.863 | 9.234 | 8.850 | 9.070 | 2,768,631 | +0.14(+1.54%) |
Oct 18, 2002 | 8.644 | 8.932 | 8.623 | 8.932 | 2,288,927 | +0.32(+3.67%) |
Oct 17, 2002 | 8.692 | 8.822 | 8.589 | 8.616 | 1,480,445 | -0.01(-0.16%) |
Oct 16, 2002 | 8.726 | 8.857 | 8.589 | 8.630 | 1,244,232 | -0.06(-0.71%) |
Oct 15, 2002 | 8.650 | 8.692 | 8.465 | 8.692 | 1,823,777 | +0.11(+1.28%) |
Oct 14, 2002 | 8.451 | 8.602 | 8.424 | 8.582 | 1,422,083 | +0.11(+1.30%) |
Oct 11, 2002 | 8.417 | 8.568 | 8.376 | 8.472 | 1,464,727 | +0.05(+0.65%) |
Oct 10, 2002 | 8.211 | 8.506 | 8.211 | 8.417 | 2,473,765 | +0.11(+1.32%) |
Oct 09, 2002 | 8.383 | 8.479 | 8.259 | 8.307 | 2,841,693 | -0.12(-1.47%) |
Oct 08, 2002 | 8.479 | 8.726 | 8.396 | 8.431 | 2,715,218 | -0.12(-1.37%) |
Oct 07, 2002 | 8.623 | 8.795 | 8.499 | 8.547 | 1,832,364 | -0.03(-0.32%) |
Oct 04, 2002 | 8.671 | 8.836 | 8.499 | 8.575 | 2,711,870 | -0.05(-0.56%) |
Oct 03, 2002 | 8.348 | 8.857 | 8.348 | 8.623 | 2,735,593 | +0.05(+0.56%) |
Oct 02, 2002 | 8.589 | 8.863 | 8.568 | 8.575 | 2,165,217 | -0.13(-1.50%) |
Oct 01, 2002 | 8.616 | 8.760 | 8.513 | 8.705 | 3,125,062 | +0.11(+1.28%) |
Sep 30, 2002 | 8.582 | 8.692 | 8.410 | 8.595 | 2,674,757 | -0.05(-0.64%) |
Sep 27, 2002 | 8.575 | 8.857 | 8.520 | 8.650 | 2,311,486 | +0.08(+0.96%) |
Sep 26, 2002 | 8.506 | 8.575 | 8.334 | 8.568 | 2,138,874 | +0.11(+1.30%) |
Sep 25, 2002 | 8.314 | 8.541 | 8.259 | 8.458 | 1,872,970 | +0.14(+1.74%) |
Sep 24, 2002 | 8.231 | 8.369 | 8.183 | 8.314 | 2,454,262 | +0.01(+0.17%) |
Sep 23, 2002 | 8.293 | 8.403 | 8.224 | 8.300 | 2,417,003 | -0.05(-0.58%) |
Sep 20, 2002 | 8.328 | 8.383 | 8.273 | 8.348 | 3,216,753 | +0.03(+0.33%) |
Sep 19, 2002 | 8.245 | 8.417 | 8.245 | 8.321 | 1,426,595 | -0.11(-1.30%) |
Sep 18, 2002 | 8.417 | 8.534 | 8.314 | 8.431 | 2,336,228 | +0.01(+0.16%) |
Sep 17, 2002 | 8.444 | 8.541 | 8.314 | 8.417 | 1,887,815 | +0.04(+0.49%) |
Sep 16, 2002 | 8.224 | 8.383 | 8.218 | 8.376 | 1,671,832 | +0.08(+0.99%) |
Sep 13, 2002 | 8.231 | 8.362 | 8.149 | 8.293 | 1,736,307 | +0.05(+0.67%) |
Sep 12, 2002 | 8.417 | 8.465 | 8.197 | 8.238 | 12,793,078 | -0.17(-2.04%) |
Sep 11, 2002 | 8.520 | 8.527 | 8.314 | 8.410 | 6,170,950 | +0.08(+0.91%) |
Sep 10, 2002 | 8.245 | 8.376 | 8.197 | 8.334 | 2,087,935 | +0.05(+0.66%) |
Sep 09, 2002 | 8.396 | 8.396 | 8.218 | 8.279 | 1,585,526 | -0.07(-0.82%) |
Sep 06, 2002 | 8.383 | 8.465 | 8.279 | 8.348 | 1,401,708 | -0.03(-0.41%) |
Sep 05, 2002 | 8.383 | 8.424 | 8.149 | 8.383 | 1,902,078 | -0.06(-0.73%) |
Sep 04, 2002 | 8.300 | 8.472 | 8.224 | 8.444 | 17,610,494 | +0.14(+1.74%) |
Sep 03, 2002 | 8.211 | 8.314 | 8.142 | 8.300 | 2,069,742 | -0.08(-0.90%) |
Aug 30, 2002 | 8.410 | 8.554 | 8.307 | 8.376 | 1,644,907 | -0.03(-0.41%) |
Aug 29, 2002 | 8.238 | 8.444 | 8.204 | 8.410 | 1,980,816 | +0.10(+1.24%) |
Aug 28, 2002 | 8.259 | 8.321 | 8.238 | 8.307 | 2,000,755 | +0.05(+0.67%) |
Aug 27, 2002 | 8.472 | 8.479 | 8.156 | 8.252 | 3,077,906 | -0.21(-2.44%) |
Aug 26, 2002 | 8.458 | 8.568 | 8.424 | 8.458 | 2,471,873 | -0.01(-0.08%) |
Aug 23, 2002 | 8.383 | 8.650 | 8.355 | 8.465 | 2,536,056 | +0.14(+1.73%) |
Aug 22, 2002 | 7.970 | 8.341 | 7.922 | 8.321 | 2,764,119 | +0.40(+5.03%) |
Aug 21, 2002 | 7.853 | 8.025 | 7.716 | 7.922 | 1,807,040 | +0.07(+0.87%) |
Aug 20, 2002 | 7.778 | 7.936 | 7.558 | 7.853 | 3,367,097 | -0.24(-2.97%) |
Aug 16, 2002 | 8.135 | 8.273 | 8.073 | 8.094 | 1,578,686 | -0.04(-0.51%) |
Aug 15, 2002 | 8.279 | 8.362 | 8.108 | 8.135 | 1,746,931 | -0.12(-1.42%) |
Aug 14, 2002 | 8.314 | 8.348 | 8.101 | 8.252 | 1,953,454 | +0.09(+1.09%) |
Aug 13, 2002 | 8.039 | 8.410 | 8.025 | 8.163 | 2,399,539 | +0.08(+1.02%) |
Aug 12, 2002 | 7.833 | 8.115 | 7.798 | 8.080 | 2,733,119 | +0.32(+4.07%) |
Aug 07, 2002 | 7.661 | 7.764 | 7.565 | 7.764 | 1,844,299 | +0.26(+3.48%) |
Aug 06, 2002 | 7.599 | 7.778 | 7.503 | 7.503 | 1,782,880 | -0.07(-0.91%) |
Aug 05, 2002 | 7.792 | 7.792 | 7.517 | 7.572 | 2,119,226 | -0.21(-2.65%) |
Aug 02, 2002 | 7.902 | 8.066 | 7.716 | 7.778 | 2,216,157 | -0.19(-2.41%) |