Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 8.574 | 8.675 | 8.395 | 8.613 | 167,085 | +0.09(+1.10%) |
Oct 30, 2002 | 8.590 | 8.652 | 8.364 | 8.520 | 1,063,947 | +0.01(+0.09%) |
Oct 29, 2002 | 8.683 | 8.714 | 8.325 | 8.512 | 730,162 | -0.18(-2.06%) |
Oct 28, 2002 | 8.831 | 8.909 | 8.597 | 8.691 | 634,152 | -0.06(-0.71%) |
Oct 25, 2002 | 8.675 | 8.761 | 8.535 | 8.753 | 718,338 | +0.09(+1.08%) |
Oct 24, 2002 | 8.893 | 8.893 | 8.660 | 8.660 | 1,194,016 | -0.05(-0.54%) |
Oct 23, 2002 | 8.831 | 8.870 | 8.636 | 8.706 | 1,225,763 | +0.11(+1.27%) |
Oct 22, 2002 | 8.932 | 8.948 | 8.543 | 8.597 | 115,674 | -0.32(-3.58%) |
Oct 21, 2002 | 8.761 | 8.948 | 8.730 | 8.916 | 671,939 | +0.16(+1.78%) |
Oct 18, 2002 | 8.699 | 8.846 | 8.636 | 8.761 | 964,724 | +0.12(+1.44%) |
Oct 17, 2002 | 8.636 | 8.714 | 8.527 | 8.636 | 1,256,609 | +0.20(+2.40%) |
Oct 16, 2002 | 8.356 | 8.481 | 8.356 | 8.434 | 888,507 | +0.02(+0.18%) |
Oct 15, 2002 | 8.403 | 8.496 | 8.255 | 8.418 | 1,432,049 | +0.37(+4.54%) |
Oct 14, 2002 | 7.780 | 8.123 | 7.742 | 8.053 | 1,315,217 | +0.27(+3.50%) |
Oct 11, 2002 | 7.780 | 8.169 | 7.742 | 7.780 | 4,744,578 | +0.28(+3.73%) |
Oct 10, 2002 | 7.780 | 7.897 | 7.212 | 7.500 | 4,749,333 | -0.44(-5.49%) |
Oct 09, 2002 | 8.138 | 8.208 | 7.913 | 7.936 | 1,653,629 | -0.23(-2.86%) |
Oct 08, 2002 | 8.014 | 8.240 | 7.936 | 8.169 | 1,433,848 | +0.03(+0.38%) |
Oct 07, 2002 | 8.185 | 8.302 | 8.006 | 8.138 | 1,728,946 | -0.11(-1.32%) |
Oct 04, 2002 | 8.675 | 8.675 | 8.162 | 8.247 | 1,800,150 | -0.32(-3.72%) |
Oct 03, 2002 | 8.815 | 8.948 | 8.566 | 8.566 | 2,207,581 | -0.20(-2.31%) |
Oct 02, 2002 | 9.181 | 9.274 | 8.769 | 8.769 | 1,628,566 | -0.50(-5.37%) |
Oct 01, 2002 | 9.041 | 9.267 | 8.932 | 9.267 | 1,135,922 | +0.22(+2.41%) |
Sep 30, 2002 | 9.002 | 9.119 | 8.885 | 9.049 | 1,638,592 | -0.19(-2.10%) |
Sep 27, 2002 | 9.368 | 9.407 | 9.220 | 9.243 | 1,237,844 | -0.20(-2.14%) |
Sep 26, 2002 | 9.469 | 9.469 | 9.337 | 9.445 | 1,110,474 | -0.02(-0.25%) |
Sep 25, 2002 | 9.492 | 9.531 | 9.352 | 9.469 | 1,479,347 | +0.15(+1.59%) |
Sep 24, 2002 | 9.321 | 9.352 | 9.150 | 9.321 | 1,490,143 | -0.08(-0.83%) |
Sep 23, 2002 | 9.523 | 9.523 | 9.235 | 9.399 | 1,162,656 | -0.08(-0.82%) |
Sep 20, 2002 | 9.181 | 9.648 | 9.119 | 9.477 | 2,191,387 | +0.37(+4.01%) |
Sep 19, 2002 | 9.515 | 9.531 | 9.064 | 9.111 | 1,295,810 | -0.48(-5.03%) |
Sep 18, 2002 | 9.663 | 9.679 | 9.375 | 9.593 | 1,043,897 | -0.07(-0.72%) |
Sep 17, 2002 | 9.648 | 9.757 | 9.508 | 9.663 | 1,914,025 | +0.00(+0.00%) |
Sep 16, 2002 | 9.453 | 9.687 | 9.337 | 9.663 | 1,347,992 | +0.21(+2.22%) |
Sep 13, 2002 | 8.955 | 9.453 | 8.948 | 9.453 | 1,982,787 | +0.49(+5.47%) |
Sep 12, 2002 | 9.142 | 9.181 | 8.948 | 8.963 | 842,495 | -0.26(-2.78%) |
Sep 11, 2002 | 9.197 | 9.329 | 9.158 | 9.220 | 865,501 | +0.08(+0.85%) |
Sep 10, 2002 | 9.025 | 9.173 | 8.893 | 9.142 | 983,875 | +0.12(+1.29%) |
Sep 09, 2002 | 9.103 | 9.181 | 8.924 | 9.025 | 994,028 | -0.08(-0.85%) |
Sep 06, 2002 | 8.971 | 9.103 | 8.792 | 9.103 | 1,662,755 | +0.21(+2.36%) |
Sep 05, 2002 | 9.414 | 9.414 | 8.846 | 8.893 | 3,160,481 | -0.59(-6.23%) |
Sep 04, 2002 | 9.375 | 9.515 | 9.259 | 9.484 | 2,049,364 | -0.17(-1.77%) |
Sep 03, 2002 | 9.640 | 9.803 | 9.321 | 9.656 | 1,396,832 | -0.01(-0.08%) |
Aug 30, 2002 | 9.414 | 9.811 | 9.375 | 9.663 | 1,435,005 | +0.25(+2.64%) |
Aug 29, 2002 | 9.640 | 9.640 | 9.368 | 9.414 | 1,256,609 | -0.16(-1.63%) |
Aug 28, 2002 | 9.967 | 9.967 | 9.414 | 9.570 | 2,276,857 | -0.51(-5.02%) |
Aug 27, 2002 | 9.648 | 10.08 | 9.461 | 10.08 | 3,141,459 | +0.44(+4.60%) |
Aug 26, 2002 | 9.430 | 9.694 | 9.220 | 9.632 | 3,119,481 | +0.28(+3.00%) |
Aug 23, 2002 | 8.520 | 9.461 | 8.247 | 9.352 | 7,854,162 | +1.07(+12.97%) |
Aug 22, 2002 | 8.403 | 8.403 | 8.240 | 8.278 | 3,684,358 | -0.07(-0.84%) |
Aug 21, 2002 | 8.551 | 8.597 | 8.154 | 8.348 | 2,926,433 | -0.13(-1.56%) |
Aug 20, 2002 | 8.271 | 8.566 | 8.232 | 8.481 | 1,705,169 | +0.65(+8.35%) |
Aug 16, 2002 | 8.481 | 8.512 | 7.804 | 7.827 | 2,655,498 | -0.68(-7.96%) |
Aug 15, 2002 | 8.621 | 8.706 | 8.302 | 8.504 | 2,076,483 | -0.08(-0.91%) |
Aug 14, 2002 | 8.613 | 8.629 | 8.496 | 8.582 | 1,551,836 | +0.05(+0.55%) |
Aug 13, 2002 | 8.870 | 8.916 | 8.403 | 8.535 | 1,618,670 | -0.38(-4.28%) |
Aug 12, 2002 | 8.870 | 8.986 | 8.792 | 8.916 | 1,549,522 | -0.61(-6.45%) |
Aug 07, 2002 | 9.477 | 9.624 | 9.274 | 9.531 | 881,310 | +0.08(+0.82%) |
Aug 06, 2002 | 9.352 | 9.679 | 9.298 | 9.453 | 945,188 | +0.11(+1.17%) |
Aug 05, 2002 | 9.508 | 9.570 | 9.025 | 9.344 | 1,338,609 | -0.24(-2.52%) |
Aug 02, 2002 | 9.609 | 9.811 | 9.438 | 9.586 | 949,943 | -0.07(-0.73%) |