Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.559 | 7.682 | 7.375 | 7.430 | 211,531 | -1.02(-12.07%) |
Oct 30, 2002 | 8.450 | 8.585 | 8.272 | 8.450 | 662,581 | -0.01(-0.15%) |
Oct 29, 2002 | 8.512 | 8.665 | 8.407 | 8.463 | 1,246,733 | +0.09(+1.10%) |
Oct 28, 2002 | 8.063 | 8.444 | 8.026 | 8.370 | 942,291 | +0.42(+5.26%) |
Oct 25, 2002 | 8.161 | 8.204 | 7.922 | 7.952 | 640,777 | -0.06(-0.69%) |
Oct 24, 2002 | 7.916 | 8.106 | 7.805 | 8.008 | 542,008 | +0.03(+0.39%) |
Oct 23, 2002 | 8.358 | 8.358 | 7.934 | 7.977 | 959,539 | -0.31(-3.78%) |
Oct 22, 2002 | 7.977 | 8.290 | 7.934 | 8.290 | 836,850 | +0.42(+5.39%) |
Oct 21, 2002 | 8.235 | 8.254 | 7.854 | 7.866 | 997,614 | -0.22(-2.74%) |
Oct 18, 2002 | 8.174 | 8.272 | 8.063 | 8.088 | 701,796 | -0.07(-0.83%) |
Oct 17, 2002 | 8.082 | 8.247 | 8.051 | 8.155 | 951,077 | -0.25(-2.93%) |
Oct 16, 2002 | 8.432 | 8.585 | 8.327 | 8.401 | 881,923 | +0.03(+0.37%) |
Oct 15, 2002 | 8.684 | 8.684 | 8.204 | 8.370 | 1,077,671 | -0.31(-3.54%) |
Oct 14, 2002 | 8.629 | 8.739 | 8.481 | 8.678 | 514,509 | +0.23(+2.77%) |
Oct 11, 2002 | 8.143 | 8.444 | 8.112 | 8.444 | 878,018 | +0.20(+2.38%) |
Oct 10, 2002 | 8.530 | 8.536 | 8.020 | 8.247 | 406,791 | -0.29(-3.45%) |
Oct 09, 2002 | 8.450 | 8.788 | 8.438 | 8.542 | 839,128 | +0.09(+1.02%) |
Oct 08, 2002 | 8.635 | 8.647 | 8.223 | 8.456 | 1,656,128 | -0.45(-5.10%) |
Oct 07, 2002 | 9.464 | 9.464 | 8.911 | 8.911 | 1,186,691 | -0.45(-4.86%) |
Oct 04, 2002 | 9.262 | 9.397 | 9.157 | 9.366 | 1,162,772 | +0.06(+0.59%) |
Oct 03, 2002 | 9.470 | 9.575 | 9.262 | 9.311 | 829,040 | -0.18(-1.94%) |
Oct 02, 2002 | 9.403 | 9.532 | 9.354 | 9.495 | 1,368,771 | -0.04(-0.45%) |
Oct 01, 2002 | 9.741 | 9.821 | 9.403 | 9.538 | 999,079 | -0.30(-3.06%) |
Sep 30, 2002 | 9.741 | 9.944 | 9.550 | 9.839 | 1,832,838 | +0.20(+2.10%) |
Sep 27, 2002 | 9.679 | 9.784 | 9.415 | 9.636 | 1,599,015 | +0.02(+0.19%) |
Sep 26, 2002 | 9.526 | 9.643 | 9.065 | 9.618 | 2,244,511 | -0.27(-2.73%) |
Sep 25, 2002 | 10.23 | 10.26 | 9.686 | 9.888 | 1,443,946 | -0.47(-4.51%) |
Sep 24, 2002 | 10.26 | 10.36 | 10.05 | 10.36 | 1,313,610 | +0.30(+2.99%) |
Sep 23, 2002 | 10.08 | 10.20 | 10.04 | 10.05 | 1,125,347 | -0.09(-0.85%) |
Sep 20, 2002 | 10.14 | 10.26 | 10.09 | 10.14 | 782,178 | -0.07(-0.66%) |
Sep 19, 2002 | 10.14 | 10.23 | 9.962 | 10.21 | 1,005,587 | +0.16(+1.59%) |
Sep 18, 2002 | 10.08 | 10.35 | 9.901 | 10.05 | 1,620,656 | -0.03(-0.30%) |
Sep 17, 2002 | 9.895 | 10.19 | 9.833 | 10.08 | 1,345,990 | -0.25(-2.38%) |
Sep 16, 2002 | 10.09 | 10.42 | 9.950 | 10.32 | 809,189 | +0.09(+0.84%) |
Sep 13, 2002 | 10.19 | 10.24 | 9.833 | 10.24 | 1,009,981 | +0.05(+0.48%) |
Sep 12, 2002 | 9.833 | 10.21 | 9.833 | 10.19 | 1,697,783 | +0.43(+4.41%) |
Sep 11, 2002 | 9.403 | 9.802 | 9.341 | 9.759 | 748,495 | +0.22(+2.32%) |
Sep 10, 2002 | 9.833 | 9.895 | 9.526 | 9.538 | 1,311,820 | -0.50(-4.96%) |
Sep 09, 2002 | 9.882 | 10.10 | 9.858 | 10.04 | 1,926,563 | +0.31(+3.16%) |
Sep 06, 2002 | 9.575 | 9.747 | 9.354 | 9.729 | 227,803 | +0.15(+1.60%) |
Sep 05, 2002 | 9.495 | 9.655 | 9.311 | 9.575 | 1,416,609 | +0.20(+2.16%) |
Sep 04, 2002 | 9.329 | 9.372 | 9.065 | 9.372 | 889,082 | -0.02(-0.20%) |
Sep 03, 2002 | 9.341 | 9.446 | 9.212 | 9.391 | 776,645 | +0.25(+2.69%) |
Aug 30, 2002 | 9.556 | 9.556 | 9.145 | 9.145 | 1,285,460 | -0.45(-4.68%) |
Aug 29, 2002 | 9.126 | 9.643 | 8.960 | 9.593 | 1,481,045 | +0.74(+8.33%) |
Aug 28, 2002 | 8.942 | 9.003 | 8.696 | 8.856 | 1,150,080 | +0.12(+1.34%) |
Aug 27, 2002 | 8.352 | 8.942 | 8.297 | 8.739 | 891,523 | +0.39(+4.64%) |
Aug 26, 2002 | 7.959 | 8.358 | 7.928 | 8.352 | 863,861 | +0.55(+7.01%) |
Aug 23, 2002 | 8.161 | 8.278 | 7.805 | 7.805 | 583,826 | -0.37(-4.51%) |
Aug 22, 2002 | 7.989 | 8.229 | 7.866 | 8.174 | 467,809 | +0.13(+1.60%) |
Aug 21, 2002 | 8.008 | 8.100 | 7.811 | 8.045 | 769,811 | +0.04(+0.54%) |
Aug 20, 2002 | 8.082 | 8.223 | 7.959 | 8.002 | 679,178 | -0.30(-3.63%) |
Aug 16, 2002 | 8.364 | 8.481 | 8.217 | 8.303 | 760,862 | -0.12(-1.46%) |
Aug 15, 2002 | 8.174 | 8.456 | 7.916 | 8.426 | 914,141 | +0.42(+5.22%) |
Aug 14, 2002 | 8.407 | 8.512 | 7.762 | 8.008 | 997,614 | -0.30(-3.62%) |
Aug 13, 2002 | 8.063 | 8.346 | 7.983 | 8.309 | 731,247 | +0.17(+2.11%) |
Aug 12, 2002 | 8.512 | 8.512 | 7.995 | 8.137 | 325,433 | +0.34(+4.42%) |
Aug 07, 2002 | 8.051 | 8.082 | 7.713 | 7.793 | 1,289,202 | +0.11(+1.44%) |
Aug 06, 2002 | 7.430 | 7.836 | 7.190 | 7.682 | 1,164,399 | +0.48(+6.66%) |
Aug 05, 2002 | 7.959 | 7.989 | 7.190 | 7.203 | 1,851,713 | -0.31(-4.17%) |
Aug 02, 2002 | 7.430 | 7.571 | 7.233 | 7.516 | 945,382 | +0.36(+5.07%) |