Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 8.327 | 8.480 | 8.319 | 8.344 | 6,311,673 | +0.02(+0.30%) |
Oct 30, 2002 | 8.143 | 8.363 | 8.086 | 8.319 | 5,129,902 | +0.18(+2.26%) |
Oct 29, 2002 | 8.220 | 8.269 | 7.992 | 8.136 | 4,093,563 | -0.08(-0.98%) |
Oct 28, 2002 | 8.583 | 8.594 | 8.195 | 8.216 | 4,163,141 | -0.17(-1.98%) |
Oct 25, 2002 | 8.181 | 8.397 | 8.124 | 8.382 | 5,883,222 | +0.12(+1.46%) |
Oct 24, 2002 | 8.460 | 8.527 | 8.220 | 8.262 | 5,648,333 | -0.12(-1.46%) |
Oct 23, 2002 | 8.353 | 8.422 | 8.202 | 8.384 | 4,955,173 | +0.02(+0.18%) |
Oct 22, 2002 | 8.411 | 8.449 | 8.271 | 8.369 | 3,837,748 | -0.09(-1.11%) |
Oct 21, 2002 | 8.220 | 8.485 | 8.189 | 8.462 | 4,603,624 | +0.15(+1.77%) |
Oct 18, 2002 | 8.287 | 8.319 | 8.143 | 8.315 | 3,952,839 | -0.04(-0.50%) |
Oct 17, 2002 | 8.315 | 8.388 | 8.210 | 8.357 | 4,127,567 | +0.33(+4.17%) |
Oct 16, 2002 | 8.277 | 8.340 | 7.992 | 8.023 | 6,139,560 | -0.34(-4.02%) |
Oct 15, 2002 | 8.105 | 8.445 | 8.067 | 8.359 | 6,550,748 | +0.63(+8.16%) |
Oct 14, 2002 | 7.551 | 7.784 | 7.551 | 7.728 | 3,399,357 | -0.03(-0.37%) |
Oct 11, 2002 | 7.742 | 7.942 | 7.671 | 7.757 | 6,961,935 | +0.28(+3.71%) |
Oct 10, 2002 | 6.797 | 7.480 | 6.797 | 7.480 | 9,136,101 | +0.73(+10.79%) |
Oct 09, 2002 | 7.321 | 7.380 | 6.677 | 6.752 | 14,609,706 | -0.67(-9.04%) |
Oct 08, 2002 | 7.111 | 7.491 | 7.088 | 7.423 | 6,466,522 | +0.40(+5.75%) |
Oct 07, 2002 | 7.120 | 7.226 | 6.968 | 7.019 | 6,147,407 | -0.08(-1.13%) |
Oct 04, 2002 | 7.417 | 7.465 | 6.998 | 7.099 | 5,930,305 | -0.27(-3.61%) |
Oct 03, 2002 | 7.472 | 7.589 | 7.356 | 7.365 | 4,886,119 | -0.11(-1.41%) |
Oct 02, 2002 | 7.790 | 7.791 | 7.465 | 7.470 | 4,807,125 | -0.39(-5.01%) |
Oct 01, 2002 | 7.742 | 7.885 | 7.530 | 7.864 | 6,695,134 | +0.23(+2.98%) |
Sep 30, 2002 | 7.617 | 7.751 | 7.465 | 7.637 | 4,778,875 | -0.03(-0.37%) |
Sep 27, 2002 | 8.072 | 8.072 | 7.637 | 7.665 | 5,919,842 | -0.41(-5.04%) |
Sep 26, 2002 | 7.833 | 8.084 | 7.820 | 8.072 | 3,960,686 | +0.26(+3.35%) |
Sep 25, 2002 | 7.742 | 7.876 | 7.707 | 7.811 | 4,763,704 | +0.17(+2.18%) |
Sep 24, 2002 | 7.807 | 7.807 | 7.635 | 7.644 | 5,802,659 | -0.21(-2.68%) |
Sep 23, 2002 | 7.665 | 7.883 | 7.541 | 7.855 | 7,822,499 | +0.16(+2.14%) |
Sep 20, 2002 | 8.172 | 8.220 | 7.646 | 7.690 | 10,744,754 | -0.48(-5.89%) |
Sep 19, 2002 | 8.229 | 8.334 | 8.153 | 8.172 | 3,354,891 | -0.18(-2.17%) |
Sep 18, 2002 | 8.200 | 8.438 | 8.105 | 8.353 | 6,402,176 | -0.04(-0.43%) |
Sep 17, 2002 | 8.715 | 8.743 | 8.361 | 8.390 | 6,878,756 | -0.19(-2.16%) |
Sep 16, 2002 | 8.665 | 8.717 | 8.426 | 8.575 | 6,928,454 | -0.20(-2.31%) |
Sep 13, 2002 | 8.602 | 8.824 | 8.592 | 8.778 | 3,269,096 | +0.07(+0.81%) |
Sep 12, 2002 | 8.745 | 8.850 | 8.697 | 8.707 | 4,428,895 | -0.08(-0.96%) |
Sep 11, 2002 | 8.917 | 8.927 | 8.782 | 8.791 | 1,957,586 | -0.04(-0.45%) |
Sep 10, 2002 | 8.889 | 8.889 | 8.785 | 8.831 | 2,124,467 | -0.04(-0.43%) |
Sep 09, 2002 | 8.791 | 8.896 | 8.717 | 8.870 | 3,372,154 | +0.08(+0.89%) |
Sep 06, 2002 | 8.793 | 8.831 | 8.726 | 8.791 | 3,112,677 | +0.10(+1.19%) |
Sep 05, 2002 | 8.545 | 8.839 | 8.541 | 8.688 | 10,148,898 | -0.02(-0.26%) |
Sep 04, 2002 | 8.621 | 8.734 | 8.478 | 8.711 | 4,165,756 | +0.07(+0.77%) |
Sep 03, 2002 | 8.747 | 8.747 | 8.564 | 8.644 | 4,052,235 | -0.14(-1.61%) |
Aug 30, 2002 | 8.797 | 8.887 | 8.755 | 8.785 | 2,868,894 | -0.01(-0.13%) |
Aug 29, 2002 | 8.797 | 8.898 | 8.699 | 8.797 | 2,818,673 | -0.05(-0.54%) |
Aug 28, 2002 | 8.883 | 8.927 | 8.774 | 8.845 | 3,733,643 | -0.05(-0.60%) |
Aug 27, 2002 | 9.099 | 9.137 | 8.871 | 8.898 | 2,777,868 | -0.15(-1.63%) |
Aug 26, 2002 | 9.042 | 9.087 | 8.900 | 9.045 | 2,197,707 | +0.08(+0.94%) |
Aug 23, 2002 | 9.034 | 9.036 | 8.944 | 8.961 | 3,365,353 | -0.12(-1.31%) |
Aug 22, 2002 | 8.927 | 9.143 | 8.906 | 9.080 | 4,925,354 | +0.19(+2.13%) |
Aug 21, 2002 | 8.946 | 9.022 | 8.793 | 8.891 | 5,655,133 | +0.03(+0.32%) |
Aug 20, 2002 | 8.891 | 8.915 | 8.826 | 8.862 | 3,426,561 | +0.11(+1.22%) |
Aug 16, 2002 | 8.764 | 8.889 | 8.755 | 8.755 | 5,518,594 | -0.16(-1.80%) |
Aug 15, 2002 | 8.927 | 9.021 | 8.787 | 8.915 | 3,156,098 | +0.02(+0.21%) |
Aug 14, 2002 | 8.688 | 8.927 | 8.602 | 8.896 | 7,089,058 | +0.29(+3.40%) |
Aug 13, 2002 | 8.889 | 8.927 | 8.589 | 8.604 | 6,516,220 | -0.30(-3.37%) |
Aug 12, 2002 | 8.917 | 8.980 | 8.717 | 8.904 | 3,090,705 | +0.24(+2.73%) |
Aug 07, 2002 | 8.736 | 8.755 | 8.439 | 8.667 | 8,633,365 | +0.41(+4.95%) |
Aug 06, 2002 | 8.518 | 8.602 | 8.069 | 8.258 | 16,787,534 | -0.31(-3.59%) |
Aug 05, 2002 | 8.936 | 8.957 | 8.554 | 8.566 | 4,831,712 | -0.37(-4.13%) |
Aug 02, 2002 | 9.433 | 9.462 | 8.873 | 8.935 | 3,301,007 | -0.47(-4.96%) |