Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.965 | 8.760 | 7.964 | 8.653 | 12,286 | +0.41(+4.99%) |
Oct 30, 2002 | 8.224 | 8.438 | 8.108 | 8.242 | 9,173 | +0.01(+0.11%) |
Oct 29, 2002 | 8.269 | 8.269 | 8.233 | 8.233 | 1,454 | -0.02(-0.23%) |
Oct 28, 2002 | 8.403 | 8.403 | 7.902 | 8.252 | 5,057 | -0.11(-1.27%) |
Oct 25, 2002 | 7.965 | 8.358 | 7.732 | 8.358 | 5,369 | +0.29(+3.54%) |
Oct 24, 2002 | 8.179 | 8.260 | 8.143 | 8.072 | 13,536 | -0.20(-2.46%) |
Oct 23, 2002 | 8.090 | 8.278 | 8.081 | 8.276 | 13,759 | +0.48(+6.17%) |
Oct 22, 2002 | 7.643 | 8.045 | 7.518 | 7.795 | 21,255 | +0.20(+2.59%) |
Oct 21, 2002 | 7.263 | 7.598 | 7.214 | 7.598 | 4,027 | +0.25(+3.41%) |
Oct 18, 2002 | 7.241 | 7.375 | 7.196 | 7.348 | 3,803 | +0.14(+2.00%) |
Oct 17, 2002 | 7.017 | 7.258 | 6.776 | 7.204 | 6,935 | +0.42(+6.17%) |
Oct 16, 2002 | 6.785 | 6.937 | 6.633 | 6.786 | 3,467 | -0.01(-0.12%) |
Oct 15, 2002 | 7.053 | 7.053 | 6.302 | 6.794 | 31,099 | +0.55(+8.88%) |
Oct 14, 2002 | 7.107 | 7.107 | 6.132 | 6.239 | 10,851 | -0.11(-1.69%) |
Oct 11, 2002 | 6.427 | 7.142 | 6.257 | 6.347 | 32,442 | -0.08(-1.25%) |
Oct 10, 2002 | 6.870 | 7.133 | 6.213 | 6.427 | 20,360 | -0.29(-4.26%) |
Oct 09, 2002 | 7.053 | 7.053 | 6.633 | 6.713 | 15,773 | -0.38(-5.42%) |
Oct 08, 2002 | 7.107 | 7.509 | 6.633 | 7.098 | 50,788 | +0.04(+0.51%) |
Oct 07, 2002 | 7.688 | 7.875 | 6.552 | 7.062 | 113,435 | -0.83(-10.53%) |
Oct 04, 2002 | 7.786 | 7.902 | 7.437 | 7.893 | 14,990 | -0.04(-0.45%) |
Oct 03, 2002 | 7.393 | 7.929 | 7.384 | 7.929 | 11,186 | +0.11(+1.37%) |
Oct 02, 2002 | 8.188 | 8.188 | 7.580 | 7.822 | 15,773 | -0.22(-2.78%) |
Oct 01, 2002 | 8.161 | 8.278 | 7.866 | 8.045 | 10,739 | -0.22(-2.70%) |
Sep 30, 2002 | 8.206 | 8.412 | 8.055 | 8.269 | 18,122 | +0.22(+2.78%) |
Sep 27, 2002 | 8.394 | 8.394 | 8.045 | 8.045 | 17,899 | -0.18(-2.16%) |
Sep 26, 2002 | 8.090 | 8.313 | 8.090 | 8.223 | 8,278 | +0.07(+0.87%) |
Sep 25, 2002 | 8.179 | 8.224 | 8.045 | 8.152 | 39,601 | -0.06(-0.76%) |
Sep 24, 2002 | 8.564 | 8.741 | 8.045 | 8.215 | 28,079 | -0.39(-4.57%) |
Sep 23, 2002 | 8.760 | 8.841 | 8.528 | 8.608 | 27,407 | -0.20(-2.23%) |
Sep 20, 2002 | 8.885 | 8.885 | 8.564 | 8.805 | 82,559 | +0.22(+2.60%) |
Sep 19, 2002 | 8.751 | 8.751 | 8.546 | 8.581 | 45,811 | -0.13(-1.54%) |
Sep 18, 2002 | 8.716 | 8.850 | 8.699 | 8.716 | 24,834 | -0.04(-0.51%) |
Sep 17, 2002 | 8.930 | 8.939 | 8.510 | 8.760 | 6,712 | -0.09(-1.01%) |
Sep 16, 2002 | 8.868 | 8.868 | 8.608 | 8.850 | 12,529 | -0.02(-0.20%) |
Sep 13, 2002 | 8.564 | 8.894 | 8.510 | 8.868 | 355,743 | +0.02(+0.20%) |
Sep 12, 2002 | 8.724 | 8.903 | 8.581 | 8.850 | 4,922 | -0.07(-0.80%) |
Sep 11, 2002 | 8.939 | 8.939 | 8.885 | 8.921 | 2,013 | -0.01(-0.09%) |
Sep 10, 2002 | 8.868 | 8.930 | 8.716 | 8.929 | 3,915 | -0.00(-0.01%) |
Sep 09, 2002 | 8.939 | 8.939 | 8.724 | 8.930 | 21,143 | -0.01(-0.10%) |
Sep 06, 2002 | 8.501 | 8.948 | 8.492 | 8.939 | 10,963 | +0.22(+2.56%) |
Sep 05, 2002 | 8.707 | 8.850 | 8.707 | 8.716 | 4,474 | -0.22(-2.50%) |
Sep 04, 2002 | 8.689 | 8.939 | 8.465 | 8.939 | 10,506 | +0.51(+6.04%) |
Sep 03, 2002 | 8.367 | 8.671 | 8.269 | 8.430 | 10,291 | -0.16(-1.87%) |
Aug 30, 2002 | 8.626 | 8.626 | 8.179 | 8.590 | 14,319 | -0.06(-0.72%) |
Aug 29, 2002 | 8.698 | 8.706 | 8.224 | 8.653 | 45,978 | +0.03(+0.31%) |
Aug 28, 2002 | 8.054 | 8.716 | 8.045 | 8.626 | 85,467 | +0.40(+4.89%) |
Aug 27, 2002 | 8.143 | 8.447 | 7.929 | 8.224 | 172,251 | +0.30(+3.85%) |
Aug 26, 2002 | 7.840 | 7.920 | 7.688 | 7.919 | 6,626 | +0.02(+0.21%) |
Aug 23, 2002 | 7.956 | 7.956 | 7.688 | 7.902 | 3,915 | -0.02(-0.23%) |
Aug 22, 2002 | 7.831 | 7.956 | 7.831 | 7.920 | 4,127 | -0.03(-0.34%) |
Aug 21, 2002 | 7.688 | 7.955 | 7.598 | 7.947 | 10,403 | +0.04(+0.57%) |
Aug 20, 2002 | 7.911 | 8.018 | 7.652 | 7.902 | 69,915 | +0.19(+2.43%) |
Aug 16, 2002 | 7.697 | 7.947 | 7.528 | 7.714 | 7,733 | -0.15(-1.93%) |
Aug 15, 2002 | 7.956 | 7.956 | 7.527 | 7.866 | 425,102 | -0.04(-0.57%) |
Aug 14, 2002 | 7.777 | 7.920 | 7.553 | 7.911 | 18,458 | +0.29(+3.87%) |
Aug 13, 2002 | 7.777 | 7.937 | 7.598 | 7.616 | 9,732 | -0.16(-2.07%) |
Aug 12, 2002 | 7.697 | 7.777 | 7.697 | 7.777 | 2,237 | -0.04(-0.56%) |
Aug 07, 2002 | 7.697 | 7.822 | 7.688 | 7.821 | 8,837 | +0.04(+0.56%) |
Aug 06, 2002 | 7.553 | 7.902 | 7.553 | 7.777 | 34,567 | +0.55(+7.67%) |
Aug 05, 2002 | 7.518 | 7.518 | 7.196 | 7.223 | 23,716 | -0.26(-3.46%) |
Aug 02, 2002 | 7.571 | 7.598 | 7.473 | 7.482 | 11,634 | -0.34(-4.34%) |