Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 8.230 | 8.327 | 8.230 | 8.288 | 7,436 | +0.11(+1.30%) |
Oct 30, 2002 | 7.997 | 8.220 | 7.997 | 8.181 | 5,370 | +0.06(+0.78%) |
Oct 29, 2002 | 8.084 | 8.133 | 8.060 | 8.118 | 24,375 | -0.04(-0.47%) |
Oct 28, 2002 | 8.215 | 8.254 | 8.157 | 8.157 | 22,309 | -0.06(-0.71%) |
Oct 25, 2002 | 8.268 | 8.327 | 8.181 | 8.215 | 61,970 | -0.09(-1.05%) |
Oct 24, 2002 | 8.206 | 8.302 | 8.167 | 8.302 | 45,032 | +0.10(+1.18%) |
Oct 23, 2002 | 8.220 | 8.278 | 8.114 | 8.206 | 22,516 | +0.00(+0.00%) |
Oct 22, 2002 | 8.215 | 8.230 | 8.162 | 8.206 | 13,220 | +0.00(+0.00%) |
Oct 21, 2002 | 8.157 | 8.302 | 8.157 | 8.206 | 32,018 | +0.07(+0.89%) |
Oct 18, 2002 | 8.215 | 8.215 | 8.133 | 8.133 | 9,915 | -0.06(-0.77%) |
Oct 17, 2002 | 8.133 | 8.196 | 8.133 | 8.196 | 3,098 | +0.11(+1.38%) |
Oct 16, 2002 | 8.084 | 8.084 | 7.939 | 8.084 | 9,089 | +0.00(+0.06%) |
Oct 15, 2002 | 7.997 | 8.118 | 7.988 | 8.080 | 25,614 | +0.14(+1.77%) |
Oct 14, 2002 | 8.109 | 8.109 | 7.842 | 7.939 | 50,815 | -0.19(-2.38%) |
Oct 11, 2002 | 8.351 | 8.351 | 8.109 | 8.133 | 35,529 | +0.00(+0.00%) |
Oct 10, 2002 | 8.278 | 8.278 | 8.012 | 8.133 | 34,083 | -0.22(-2.61%) |
Oct 09, 2002 | 8.515 | 8.554 | 8.351 | 8.351 | 38,421 | -0.19(-2.27%) |
Oct 08, 2002 | 8.593 | 8.593 | 8.399 | 8.544 | 18,384 | -0.09(-1.01%) |
Oct 07, 2002 | 8.472 | 8.714 | 8.472 | 8.632 | 48,750 | +0.21(+2.47%) |
Oct 04, 2002 | 8.714 | 8.714 | 8.375 | 8.423 | 43,586 | -0.24(-2.79%) |
Oct 03, 2002 | 8.690 | 8.690 | 8.588 | 8.665 | 18,178 | +0.02(+0.28%) |
Oct 02, 2002 | 8.632 | 8.738 | 8.588 | 8.641 | 23,961 | -0.04(-0.45%) |
Oct 01, 2002 | 8.753 | 8.782 | 8.665 | 8.680 | 32,637 | -0.07(-0.83%) |
Sep 30, 2002 | 8.990 | 8.990 | 8.753 | 8.753 | 20,037 | -0.24(-2.64%) |
Sep 27, 2002 | 9.043 | 9.053 | 8.956 | 8.990 | 8,469 | -0.07(-0.80%) |
Sep 26, 2002 | 9.077 | 9.120 | 9.033 | 9.062 | 18,591 | -0.02(-0.21%) |
Sep 25, 2002 | 9.149 | 9.149 | 9.004 | 9.082 | 39,661 | -0.23(-2.44%) |
Sep 24, 2002 | 9.382 | 9.382 | 9.300 | 9.309 | 21,689 | -0.06(-0.67%) |
Sep 23, 2002 | 9.396 | 9.416 | 9.343 | 9.372 | 40,280 | +0.02(+0.26%) |
Sep 20, 2002 | 9.343 | 9.372 | 9.343 | 9.348 | 31,398 | +0.00(+0.05%) |
Sep 19, 2002 | 9.295 | 9.392 | 9.295 | 9.343 | 48,956 | +0.00(+0.05%) |
Sep 18, 2002 | 9.416 | 9.416 | 9.246 | 9.338 | 46,477 | -0.05(-0.57%) |
Sep 17, 2002 | 9.435 | 9.435 | 9.367 | 9.392 | 25,201 | -0.04(-0.46%) |
Sep 16, 2002 | 9.464 | 9.464 | 9.416 | 9.435 | 29,539 | -0.03(-0.31%) |
Sep 13, 2002 | 9.421 | 9.464 | 9.421 | 9.464 | 16,112 | +0.00(+0.05%) |
Sep 12, 2002 | 9.537 | 9.580 | 9.421 | 9.459 | 48,956 | -0.08(-0.81%) |
Sep 11, 2002 | 9.585 | 9.614 | 9.532 | 9.537 | 8,056 | -0.03(-0.30%) |
Sep 10, 2002 | 9.513 | 9.605 | 9.493 | 9.566 | 50,609 | -0.04(-0.45%) |
Sep 09, 2002 | 9.658 | 9.658 | 9.585 | 9.609 | 11,774 | +0.02(+0.25%) |
Sep 06, 2002 | 9.609 | 9.619 | 9.585 | 9.585 | 5,164 | -0.05(-0.50%) |
Sep 05, 2002 | 9.634 | 9.667 | 9.585 | 9.634 | 12,187 | +0.00(+0.00%) |
Sep 04, 2002 | 9.513 | 9.667 | 9.513 | 9.634 | 20,863 | +0.10(+1.02%) |
Sep 03, 2002 | 9.609 | 9.614 | 9.513 | 9.537 | 12,600 | -0.05(-0.56%) |
Aug 30, 2002 | 9.517 | 9.614 | 9.488 | 9.590 | 15,492 | +0.05(+0.56%) |
Aug 29, 2002 | 9.585 | 9.585 | 9.513 | 9.537 | 13,220 | -0.09(-0.96%) |
Aug 28, 2002 | 9.585 | 9.629 | 9.488 | 9.629 | 21,070 | +0.11(+1.17%) |
Aug 27, 2002 | 9.537 | 9.585 | 9.513 | 9.517 | 11,774 | -0.07(-0.71%) |
Aug 26, 2002 | 9.658 | 9.658 | 9.585 | 9.585 | 805,618 | -0.04(-0.45%) |
Aug 23, 2002 | 9.609 | 9.653 | 9.609 | 9.629 | 22,309 | -0.03(-0.30%) |
Aug 22, 2002 | 9.614 | 9.658 | 9.571 | 9.658 | 17,764 | +0.05(+0.50%) |
Aug 21, 2002 | 9.585 | 9.672 | 9.561 | 9.609 | 805,618 | +0.02(+0.25%) |
Aug 20, 2002 | 9.440 | 9.585 | 9.440 | 9.585 | 50,402 | +0.13(+1.33%) |
Aug 16, 2002 | 9.445 | 9.508 | 9.445 | 9.459 | 29,126 | -0.00(-0.05%) |
Aug 15, 2002 | 9.440 | 9.488 | 9.367 | 9.464 | 10,328 | +0.02(+0.26%) |
Aug 14, 2002 | 9.319 | 9.440 | 9.319 | 9.440 | 8,262 | +0.12(+1.30%) |
Aug 13, 2002 | 9.087 | 9.319 | 9.087 | 9.319 | 34,703 | +0.19(+2.12%) |
Aug 12, 2002 | 9.101 | 9.222 | 8.980 | 9.125 | 53,088 | -0.02(-0.26%) |
Aug 07, 2002 | 9.053 | 9.149 | 9.053 | 9.149 | 7,229 | +0.15(+1.61%) |
Aug 06, 2002 | 9.130 | 9.198 | 9.004 | 9.004 | 13,220 | -0.12(-1.33%) |
Aug 05, 2002 | 9.096 | 9.174 | 9.053 | 9.125 | 21,483 | +0.03(+0.32%) |
Aug 02, 2002 | 9.101 | 9.101 | 8.980 | 9.096 | 10,121 | -0.00(-0.05%) |