Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 9.311 | 9.421 | 9.194 | 9.359 | 1,477,166 | +0.02(+0.22%) |
Oct 30, 2002 | 9.269 | 9.427 | 9.242 | 9.338 | 2,157,973 | +0.04(+0.44%) |
Oct 29, 2002 | 9.063 | 9.297 | 9.063 | 9.297 | 1,703,180 | +0.16(+1.81%) |
Oct 28, 2002 | 9.256 | 9.269 | 9.036 | 9.132 | 2,103,398 | -0.09(-0.97%) |
Oct 25, 2002 | 9.084 | 9.249 | 9.008 | 9.221 | 1,445,149 | +0.07(+0.75%) |
Oct 24, 2002 | 9.063 | 9.242 | 9.036 | 9.153 | 1,642,638 | +0.06(+0.68%) |
Oct 23, 2002 | 8.933 | 9.153 | 8.706 | 9.091 | 3,039,325 | +0.30(+3.36%) |
Oct 22, 2002 | 8.967 | 9.070 | 8.740 | 8.795 | 3,630,628 | -0.27(-3.03%) |
Oct 21, 2002 | 8.864 | 9.235 | 8.850 | 9.070 | 2,768,487 | +0.14(+1.54%) |
Oct 18, 2002 | 8.644 | 8.933 | 8.623 | 8.933 | 2,288,808 | +0.32(+3.67%) |
Oct 17, 2002 | 8.692 | 8.823 | 8.589 | 8.617 | 1,480,368 | -0.01(-0.16%) |
Oct 16, 2002 | 8.726 | 8.857 | 8.589 | 8.630 | 1,244,167 | -0.06(-0.71%) |
Oct 15, 2002 | 8.651 | 8.692 | 8.465 | 8.692 | 1,823,682 | +0.11(+1.28%) |
Oct 14, 2002 | 8.452 | 8.603 | 8.424 | 8.582 | 1,422,009 | +0.11(+1.30%) |
Oct 11, 2002 | 8.417 | 8.568 | 8.376 | 8.472 | 1,464,650 | +0.05(+0.65%) |
Oct 10, 2002 | 8.211 | 8.507 | 8.211 | 8.417 | 2,473,635 | +0.11(+1.32%) |
Oct 09, 2002 | 8.383 | 8.479 | 8.259 | 8.307 | 2,841,545 | -0.12(-1.47%) |
Oct 08, 2002 | 8.479 | 8.726 | 8.397 | 8.431 | 2,715,076 | -0.12(-1.37%) |
Oct 07, 2002 | 8.623 | 8.795 | 8.500 | 8.548 | 1,832,268 | -0.03(-0.32%) |
Oct 04, 2002 | 8.672 | 8.836 | 8.500 | 8.575 | 2,711,728 | -0.05(-0.56%) |
Oct 03, 2002 | 8.349 | 8.857 | 8.349 | 8.623 | 2,735,450 | +0.05(+0.56%) |
Oct 02, 2002 | 8.589 | 8.864 | 8.568 | 8.575 | 2,165,104 | -0.13(-1.50%) |
Oct 01, 2002 | 8.617 | 8.761 | 8.513 | 8.706 | 3,124,899 | +0.11(+1.28%) |
Sep 30, 2002 | 8.582 | 8.692 | 8.410 | 8.596 | 2,674,617 | -0.05(-0.64%) |
Sep 27, 2002 | 8.575 | 8.857 | 8.520 | 8.651 | 2,311,365 | +0.08(+0.96%) |
Sep 26, 2002 | 8.507 | 8.575 | 8.335 | 8.568 | 2,138,762 | +0.11(+1.30%) |
Sep 25, 2002 | 8.314 | 8.541 | 8.259 | 8.459 | 1,872,872 | +0.14(+1.74%) |
Sep 24, 2002 | 8.232 | 8.369 | 8.184 | 8.314 | 2,454,134 | +0.01(+0.17%) |
Sep 23, 2002 | 8.294 | 8.404 | 8.225 | 8.300 | 2,416,877 | -0.05(-0.58%) |
Sep 20, 2002 | 8.328 | 8.383 | 8.273 | 8.349 | 3,216,585 | +0.03(+0.33%) |
Sep 19, 2002 | 8.246 | 8.417 | 8.246 | 8.321 | 1,426,521 | -0.11(-1.30%) |
Sep 18, 2002 | 8.417 | 8.534 | 8.314 | 8.431 | 2,336,106 | +0.01(+0.16%) |
Sep 17, 2002 | 8.445 | 8.541 | 8.314 | 8.417 | 1,887,717 | +0.04(+0.49%) |
Sep 16, 2002 | 8.225 | 8.383 | 8.218 | 8.376 | 1,671,745 | +0.08(+0.99%) |
Sep 13, 2002 | 8.232 | 8.362 | 8.149 | 8.294 | 1,736,216 | +0.05(+0.67%) |
Sep 12, 2002 | 8.417 | 8.465 | 8.197 | 8.239 | 12,792,410 | -0.17(-2.04%) |
Sep 11, 2002 | 8.520 | 8.527 | 8.314 | 8.410 | 6,170,627 | +0.08(+0.91%) |
Sep 10, 2002 | 8.246 | 8.376 | 8.197 | 8.335 | 2,087,826 | +0.05(+0.66%) |
Sep 09, 2002 | 8.397 | 8.397 | 8.218 | 8.280 | 1,585,443 | -0.07(-0.82%) |
Sep 06, 2002 | 8.383 | 8.465 | 8.280 | 8.349 | 1,401,634 | -0.03(-0.41%) |
Sep 05, 2002 | 8.383 | 8.424 | 8.149 | 8.383 | 1,901,979 | -0.06(-0.73%) |
Sep 04, 2002 | 8.300 | 8.472 | 8.225 | 8.445 | 17,609,574 | +0.14(+1.74%) |
Sep 03, 2002 | 8.211 | 8.314 | 8.142 | 8.300 | 2,069,634 | -0.08(-0.90%) |
Aug 30, 2002 | 8.410 | 8.555 | 8.307 | 8.376 | 1,644,821 | -0.03(-0.41%) |
Aug 29, 2002 | 8.239 | 8.445 | 8.204 | 8.410 | 1,980,713 | +0.10(+1.24%) |
Aug 28, 2002 | 8.259 | 8.321 | 8.239 | 8.307 | 2,000,651 | +0.05(+0.67%) |
Aug 27, 2002 | 8.472 | 8.479 | 8.156 | 8.252 | 3,077,746 | -0.21(-2.44%) |
Aug 26, 2002 | 8.459 | 8.568 | 8.424 | 8.459 | 2,471,743 | -0.01(-0.08%) |
Aug 23, 2002 | 8.383 | 8.651 | 8.355 | 8.465 | 2,535,924 | +0.14(+1.73%) |
Aug 22, 2002 | 7.971 | 8.342 | 7.923 | 8.321 | 2,763,975 | +0.40(+5.03%) |
Aug 21, 2002 | 7.854 | 8.026 | 7.716 | 7.923 | 1,806,946 | +0.07(+0.87%) |
Aug 20, 2002 | 7.778 | 7.936 | 7.558 | 7.854 | 3,366,921 | -0.24(-2.97%) |
Aug 16, 2002 | 8.136 | 8.273 | 8.074 | 8.094 | 1,578,603 | -0.04(-0.51%) |
Aug 15, 2002 | 8.280 | 8.362 | 8.108 | 8.136 | 1,746,840 | -0.12(-1.42%) |
Aug 14, 2002 | 8.314 | 8.349 | 8.101 | 8.252 | 1,953,352 | +0.09(+1.09%) |
Aug 13, 2002 | 8.039 | 8.410 | 8.026 | 8.163 | 2,399,413 | +0.08(+1.02%) |
Aug 12, 2002 | 7.833 | 8.115 | 7.799 | 8.081 | 2,732,976 | +0.32(+4.07%) |
Aug 07, 2002 | 7.661 | 7.765 | 7.565 | 7.765 | 1,844,202 | +0.26(+3.48%) |
Aug 06, 2002 | 7.600 | 7.778 | 7.503 | 7.503 | 1,782,787 | -0.07(-0.91%) |
Aug 05, 2002 | 7.792 | 7.792 | 7.517 | 7.572 | 2,119,115 | -0.21(-2.65%) |
Aug 02, 2002 | 7.902 | 8.067 | 7.716 | 7.778 | 2,216,041 | -0.19(-2.41%) |