Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 8.648 | 8.750 | 8.468 | 8.688 | 165,650 | +0.09(+1.10%) |
Oct 30, 2002 | 8.664 | 8.727 | 8.436 | 8.593 | 1,054,812 | +0.01(+0.09%) |
Oct 29, 2002 | 8.758 | 8.790 | 8.397 | 8.586 | 723,893 | -0.18(-2.06%) |
Oct 28, 2002 | 8.907 | 8.986 | 8.672 | 8.766 | 628,707 | -0.06(-0.71%) |
Oct 25, 2002 | 8.750 | 8.837 | 8.609 | 8.829 | 712,170 | +0.09(+1.08%) |
Oct 24, 2002 | 8.970 | 8.970 | 8.735 | 8.735 | 1,183,765 | -0.05(-0.54%) |
Oct 23, 2002 | 8.907 | 8.947 | 8.711 | 8.782 | 1,215,238 | +0.11(+1.27%) |
Oct 22, 2002 | 9.009 | 9.025 | 8.617 | 8.672 | 114,681 | -0.32(-3.58%) |
Oct 21, 2002 | 8.837 | 9.025 | 8.805 | 8.994 | 666,170 | +0.16(+1.78%) |
Oct 18, 2002 | 8.774 | 8.923 | 8.711 | 8.837 | 956,441 | +0.13(+1.44%) |
Oct 17, 2002 | 8.711 | 8.790 | 8.601 | 8.711 | 1,245,820 | +0.20(+2.40%) |
Oct 16, 2002 | 8.429 | 8.554 | 8.429 | 8.507 | 880,879 | +0.02(+0.18%) |
Oct 15, 2002 | 8.476 | 8.570 | 8.327 | 8.491 | 1,419,753 | +0.37(+4.54%) |
Oct 14, 2002 | 7.848 | 8.193 | 7.809 | 8.123 | 1,303,925 | +0.27(+3.50%) |
Oct 11, 2002 | 7.848 | 8.240 | 7.809 | 7.848 | 4,703,841 | +0.28(+3.73%) |
Oct 10, 2002 | 7.848 | 7.966 | 7.275 | 7.565 | 4,708,556 | -0.44(-5.49%) |
Oct 09, 2002 | 8.209 | 8.279 | 7.981 | 8.005 | 1,639,431 | -0.24(-2.86%) |
Oct 08, 2002 | 8.083 | 8.311 | 8.005 | 8.240 | 1,421,537 | +0.03(+0.38%) |
Oct 07, 2002 | 8.256 | 8.374 | 8.075 | 8.209 | 1,714,101 | -0.11(-1.32%) |
Oct 04, 2002 | 8.750 | 8.750 | 8.232 | 8.319 | 1,784,694 | -0.32(-3.72%) |
Oct 03, 2002 | 8.892 | 9.025 | 8.640 | 8.640 | 2,188,627 | -0.20(-2.31%) |
Oct 02, 2002 | 9.260 | 9.355 | 8.845 | 8.845 | 1,614,584 | -0.50(-5.37%) |
Oct 01, 2002 | 9.119 | 9.347 | 9.009 | 9.347 | 1,126,169 | +0.22(+2.41%) |
Sep 30, 2002 | 9.080 | 9.198 | 8.962 | 9.127 | 1,624,523 | -0.20(-2.10%) |
Sep 27, 2002 | 9.449 | 9.488 | 9.300 | 9.323 | 1,227,216 | -0.20(-2.14%) |
Sep 26, 2002 | 9.551 | 9.551 | 9.417 | 9.527 | 1,100,939 | -0.02(-0.25%) |
Sep 25, 2002 | 9.574 | 9.614 | 9.433 | 9.551 | 1,466,645 | +0.15(+1.59%) |
Sep 24, 2002 | 9.402 | 9.433 | 9.229 | 9.402 | 1,477,348 | -0.08(-0.83%) |
Sep 23, 2002 | 9.606 | 9.606 | 9.315 | 9.480 | 1,152,673 | -0.08(-0.82%) |
Sep 20, 2002 | 9.260 | 9.731 | 9.198 | 9.559 | 2,172,572 | +0.37(+4.01%) |
Sep 19, 2002 | 9.598 | 9.614 | 9.143 | 9.190 | 1,284,684 | -0.49(-5.03%) |
Sep 18, 2002 | 9.747 | 9.763 | 9.457 | 9.676 | 1,034,934 | -0.07(-0.72%) |
Sep 17, 2002 | 9.731 | 9.841 | 9.590 | 9.747 | 1,897,591 | +0.00(+0.00%) |
Sep 16, 2002 | 9.535 | 9.771 | 9.417 | 9.747 | 1,336,418 | +0.21(+2.22%) |
Sep 13, 2002 | 9.033 | 9.535 | 9.025 | 9.535 | 1,965,763 | +0.49(+5.47%) |
Sep 12, 2002 | 9.221 | 9.260 | 9.025 | 9.041 | 835,261 | -0.26(-2.78%) |
Sep 11, 2002 | 9.276 | 9.410 | 9.237 | 9.300 | 858,070 | +0.08(+0.85%) |
Sep 10, 2002 | 9.104 | 9.253 | 8.970 | 9.221 | 975,427 | +0.12(+1.29%) |
Sep 09, 2002 | 9.182 | 9.260 | 9.001 | 9.104 | 985,493 | -0.08(-0.85%) |
Sep 06, 2002 | 9.049 | 9.182 | 8.868 | 9.182 | 1,648,478 | +0.21(+2.36%) |
Sep 05, 2002 | 9.496 | 9.496 | 8.923 | 8.970 | 3,133,345 | -0.60(-6.23%) |
Sep 04, 2002 | 9.457 | 9.598 | 9.339 | 9.567 | 2,031,768 | -0.17(-1.77%) |
Sep 03, 2002 | 9.723 | 9.888 | 9.402 | 9.739 | 1,384,839 | -0.01(-0.08%) |
Aug 30, 2002 | 9.496 | 9.896 | 9.457 | 9.747 | 1,422,684 | +0.25(+2.64%) |
Aug 29, 2002 | 9.723 | 9.723 | 9.449 | 9.496 | 1,245,820 | -0.16(-1.63%) |
Aug 28, 2002 | 10.05 | 10.05 | 9.496 | 9.653 | 2,257,308 | -0.51(-5.02%) |
Aug 27, 2002 | 9.731 | 10.16 | 9.543 | 10.16 | 3,114,487 | +0.45(+4.60%) |
Aug 26, 2002 | 9.512 | 9.778 | 9.300 | 9.716 | 3,092,697 | +0.28(+2.99%) |
Aug 23, 2002 | 8.593 | 9.543 | 8.319 | 9.433 | 7,786,727 | +1.08(+12.97%) |
Aug 22, 2002 | 8.476 | 8.476 | 8.311 | 8.350 | 3,652,724 | -0.07(-0.84%) |
Aug 21, 2002 | 8.625 | 8.672 | 8.225 | 8.421 | 2,901,307 | -0.13(-1.56%) |
Aug 20, 2002 | 8.342 | 8.640 | 8.303 | 8.554 | 1,690,528 | +0.66(+8.35%) |
Aug 16, 2002 | 8.554 | 8.586 | 7.871 | 7.895 | 2,632,698 | -0.68(-7.96%) |
Aug 15, 2002 | 8.695 | 8.782 | 8.374 | 8.578 | 2,058,655 | -0.08(-0.91%) |
Aug 14, 2002 | 8.688 | 8.703 | 8.570 | 8.656 | 1,538,512 | +0.05(+0.55%) |
Aug 13, 2002 | 8.947 | 8.994 | 8.476 | 8.609 | 1,604,772 | -0.38(-4.28%) |
Aug 12, 2002 | 8.947 | 9.064 | 8.868 | 8.994 | 1,536,218 | -0.62(-6.45%) |
Aug 07, 2002 | 9.559 | 9.708 | 9.355 | 9.614 | 873,743 | +0.08(+0.82%) |
Aug 06, 2002 | 9.433 | 9.763 | 9.378 | 9.535 | 937,072 | +0.11(+1.17%) |
Aug 05, 2002 | 9.590 | 9.653 | 9.104 | 9.425 | 1,327,116 | -0.24(-2.52%) |
Aug 02, 2002 | 9.692 | 9.896 | 9.519 | 9.669 | 941,787 | -0.07(-0.73%) |