Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.509 | 7.678 | 7.485 | 7.646 | 696,020 | +0.34(+4.62%) |
Oct 30, 2002 | 7.204 | 7.309 | 7.203 | 7.309 | 463,495 | +0.11(+1.52%) |
Oct 29, 2002 | 7.292 | 7.292 | 7.060 | 7.199 | 616,955 | -0.12(-1.67%) |
Oct 28, 2002 | 7.402 | 7.445 | 7.294 | 7.321 | 551,587 | -0.06(-0.87%) |
Oct 25, 2002 | 7.541 | 7.541 | 7.373 | 7.386 | 579,291 | -0.16(-2.07%) |
Oct 24, 2002 | 7.644 | 7.644 | 7.501 | 7.541 | 375,091 | -0.10(-1.28%) |
Oct 23, 2002 | 7.635 | 7.707 | 7.564 | 7.639 | 371,978 | -0.01(-0.19%) |
Oct 22, 2002 | 7.774 | 7.776 | 7.647 | 7.654 | 378,515 | -0.14(-1.75%) |
Oct 21, 2002 | 7.668 | 7.790 | 7.665 | 7.790 | 477,813 | +0.13(+1.72%) |
Oct 18, 2002 | 7.606 | 7.750 | 7.562 | 7.659 | 348,944 | +0.04(+0.59%) |
Oct 17, 2002 | 7.533 | 7.657 | 7.533 | 7.614 | 447,308 | +0.10(+1.39%) |
Oct 16, 2002 | 7.670 | 7.670 | 7.509 | 7.509 | 228,479 | -0.17(-2.20%) |
Oct 15, 2002 | 7.533 | 7.678 | 7.533 | 7.678 | 773,840 | +0.15(+2.03%) |
Oct 14, 2002 | 7.382 | 7.566 | 7.325 | 7.525 | 448,553 | +0.14(+1.87%) |
Oct 11, 2002 | 7.305 | 7.469 | 7.252 | 7.387 | 624,426 | +0.12(+1.64%) |
Oct 10, 2002 | 6.987 | 7.292 | 6.960 | 7.268 | 693,841 | +0.17(+2.40%) |
Oct 09, 2002 | 7.068 | 7.174 | 7.031 | 7.098 | 559,057 | -0.00(-0.02%) |
Oct 08, 2002 | 7.092 | 7.125 | 6.979 | 7.100 | 799,054 | +0.05(+0.75%) |
Oct 07, 2002 | 6.979 | 7.122 | 6.915 | 7.047 | 621,625 | +0.05(+0.76%) |
Oct 04, 2002 | 7.344 | 7.355 | 6.992 | 6.994 | 1,410,718 | -0.36(-4.89%) |
Oct 03, 2002 | 7.389 | 7.461 | 7.301 | 7.354 | 533,532 | -0.02(-0.30%) |
Oct 02, 2002 | 7.413 | 7.602 | 7.373 | 7.376 | 1,549,237 | -0.08(-1.03%) |
Oct 01, 2002 | 6.698 | 7.485 | 6.698 | 7.453 | 2,545,954 | +0.76(+11.30%) |
Sep 30, 2002 | 6.698 | 6.742 | 6.615 | 6.697 | 1,790,790 | -0.08(-1.21%) |
Sep 27, 2002 | 7.092 | 7.124 | 6.717 | 6.778 | 1,138,660 | -0.29(-4.05%) |
Sep 26, 2002 | 7.212 | 7.381 | 6.955 | 7.064 | 1,848,999 | +0.24(+3.46%) |
Sep 25, 2002 | 6.489 | 6.831 | 6.489 | 6.828 | 904,577 | +0.21(+3.13%) |
Sep 24, 2002 | 6.730 | 6.730 | 6.605 | 6.621 | 482,171 | -0.19(-2.78%) |
Sep 23, 2002 | 7.035 | 7.037 | 6.748 | 6.811 | 771,350 | -0.27(-3.75%) |
Sep 20, 2002 | 7.132 | 7.148 | 7.031 | 7.076 | 563,415 | -0.05(-0.77%) |
Sep 19, 2002 | 7.027 | 7.223 | 7.002 | 7.130 | 469,098 | +0.10(+1.46%) |
Sep 18, 2002 | 7.100 | 7.228 | 6.944 | 7.027 | 609,485 | -0.09(-1.31%) |
Sep 17, 2002 | 6.984 | 7.256 | 6.939 | 7.121 | 186,767 | +0.14(+1.95%) |
Sep 16, 2002 | 6.907 | 7.047 | 6.795 | 6.984 | 915,472 | +0.08(+1.12%) |
Sep 13, 2002 | 7.341 | 7.342 | 6.907 | 6.907 | 1,729,779 | -0.59(-7.92%) |
Sep 12, 2002 | 7.782 | 7.782 | 7.500 | 7.501 | 469,720 | -0.29(-3.77%) |
Sep 11, 2002 | 7.892 | 7.893 | 7.689 | 7.795 | 772,906 | -0.09(-1.16%) |
Sep 10, 2002 | 7.842 | 7.951 | 7.842 | 7.887 | 280,462 | +0.05(+0.61%) |
Sep 09, 2002 | 7.710 | 7.946 | 7.635 | 7.839 | 364,508 | +0.13(+1.67%) |
Sep 06, 2002 | 7.590 | 7.749 | 7.590 | 7.710 | 379,760 | +0.13(+1.67%) |
Sep 05, 2002 | 7.517 | 7.742 | 7.513 | 7.583 | 340,228 | -0.13(-1.65%) |
Sep 04, 2002 | 7.517 | 7.710 | 7.517 | 7.710 | 418,048 | +0.20(+2.65%) |
Sep 03, 2002 | 7.868 | 7.868 | 7.477 | 7.511 | 1,085,742 | -0.32(-4.04%) |
Aug 30, 2002 | 7.750 | 7.879 | 7.662 | 7.827 | 381,628 | +0.08(+0.99%) |
Aug 29, 2002 | 7.811 | 7.821 | 7.710 | 7.750 | 285,131 | -0.04(-0.47%) |
Aug 28, 2002 | 7.837 | 7.868 | 7.786 | 7.787 | 361,084 | -0.06(-0.74%) |
Aug 27, 2002 | 7.903 | 7.913 | 7.823 | 7.845 | 484,662 | -0.04(-0.49%) |
Aug 26, 2002 | 7.806 | 7.884 | 7.710 | 7.884 | 212,603 | +0.09(+1.09%) |
Aug 23, 2002 | 7.922 | 7.922 | 7.798 | 7.798 | 162,487 | -0.10(-1.32%) |
Aug 22, 2002 | 7.774 | 7.919 | 7.726 | 7.903 | 294,781 | +0.13(+1.65%) |
Aug 21, 2002 | 7.750 | 7.774 | 7.692 | 7.774 | 230,035 | +0.04(+0.54%) |
Aug 20, 2002 | 7.702 | 7.742 | 7.614 | 7.733 | 357,037 | -0.07(-0.86%) |
Aug 16, 2002 | 7.935 | 7.948 | 7.710 | 7.800 | 405,285 | -0.13(-1.68%) |
Aug 15, 2002 | 7.863 | 7.935 | 7.778 | 7.933 | 371,356 | +0.11(+1.42%) |
Aug 14, 2002 | 7.718 | 7.853 | 7.566 | 7.823 | 242,486 | +0.11(+1.42%) |
Aug 13, 2002 | 7.798 | 7.831 | 7.699 | 7.713 | 329,644 | -0.09(-1.15%) |
Aug 12, 2002 | 7.590 | 7.861 | 7.559 | 7.803 | 251,825 | +0.35(+4.68%) |
Aug 07, 2002 | 7.341 | 7.466 | 7.243 | 7.455 | 217,273 | +0.12(+1.58%) |
Aug 06, 2002 | 7.228 | 7.381 | 7.228 | 7.339 | 665,826 | +0.13(+1.85%) |
Aug 05, 2002 | 7.236 | 7.329 | 7.206 | 7.206 | 298,516 | -0.06(-0.77%) |
Aug 02, 2002 | 7.268 | 7.349 | 7.223 | 7.262 | 550,964 | -0.03(-0.40%) |