Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.339 | 7.466 | 7.275 | 7.353 | 314,184 | +0.19(+2.66%) |
Oct 30, 2002 | 7.028 | 7.219 | 7.028 | 7.162 | 45,774 | +0.11(+1.50%) |
Oct 29, 2002 | 7.233 | 7.233 | 7.007 | 7.056 | 241,342 | -0.20(-2.82%) |
Oct 28, 2002 | 7.339 | 7.409 | 7.205 | 7.261 | 252,538 | +0.10(+1.38%) |
Oct 25, 2002 | 7.056 | 7.162 | 6.986 | 7.162 | 96,083 | +0.25(+3.68%) |
Oct 24, 2002 | 6.993 | 7.078 | 6.908 | 6.908 | 70,574 | -0.20(-2.88%) |
Oct 23, 2002 | 7.092 | 7.113 | 6.831 | 7.113 | 63,630 | -0.16(-2.14%) |
Oct 22, 2002 | 7.303 | 7.360 | 7.148 | 7.268 | 44,073 | -0.18(-2.46%) |
Oct 21, 2002 | 7.268 | 7.480 | 7.212 | 7.452 | 196,701 | +0.11(+1.54%) |
Oct 18, 2002 | 7.099 | 7.339 | 7.056 | 7.339 | 236,524 | +0.17(+2.36%) |
Oct 17, 2002 | 7.360 | 7.360 | 7.042 | 7.169 | 175,019 | +0.25(+3.67%) |
Oct 16, 2002 | 6.951 | 7.056 | 6.866 | 6.915 | 594,215 | -0.06(-0.91%) |
Oct 15, 2002 | 7.021 | 7.021 | 6.845 | 6.979 | 370,020 | +0.35(+5.21%) |
Oct 14, 2002 | 6.668 | 6.711 | 6.492 | 6.633 | 54,702 | -0.20(-2.99%) |
Oct 11, 2002 | 6.562 | 6.887 | 6.534 | 6.838 | 118,899 | +0.39(+6.02%) |
Oct 10, 2002 | 6.033 | 6.464 | 5.956 | 6.450 | 141,716 | +0.42(+6.90%) |
Oct 09, 2002 | 5.963 | 6.167 | 5.885 | 6.033 | 163,823 | -0.18(-2.84%) |
Oct 08, 2002 | 6.181 | 6.245 | 5.892 | 6.210 | 2,366,658 | +0.07(+1.15%) |
Oct 07, 2002 | 6.252 | 6.301 | 6.125 | 6.139 | 76,384 | -0.20(-3.12%) |
Oct 04, 2002 | 6.499 | 6.499 | 6.231 | 6.337 | 106,428 | -0.23(-3.44%) |
Oct 03, 2002 | 6.605 | 6.760 | 6.562 | 6.562 | 10,770 | -0.04(-0.64%) |
Oct 02, 2002 | 6.492 | 6.873 | 6.492 | 6.605 | 71,708 | -0.17(-2.50%) |
Oct 01, 2002 | 6.492 | 6.774 | 6.386 | 6.774 | 112,522 | +0.31(+4.80%) |
Sep 30, 2002 | 6.407 | 6.555 | 6.372 | 6.464 | 149,510 | -0.15(-2.24%) |
Sep 27, 2002 | 6.901 | 6.951 | 6.612 | 6.612 | 47,900 | -0.35(-5.07%) |
Sep 26, 2002 | 6.986 | 7.000 | 6.845 | 6.965 | 40,814 | +0.12(+1.75%) |
Sep 25, 2002 | 6.739 | 6.915 | 6.598 | 6.845 | 57,820 | +0.25(+3.74%) |
Sep 24, 2002 | 6.527 | 6.760 | 6.478 | 6.598 | 113,089 | -0.32(-4.59%) |
Sep 23, 2002 | 6.845 | 6.915 | 6.640 | 6.915 | 105,436 | -0.12(-1.71%) |
Sep 20, 2002 | 7.021 | 7.092 | 6.915 | 7.035 | 48,892 | +0.16(+2.26%) |
Sep 19, 2002 | 7.056 | 7.056 | 6.880 | 6.880 | 57,678 | -0.25(-3.47%) |
Sep 18, 2002 | 7.212 | 7.339 | 7.085 | 7.127 | 82,195 | -0.22(-2.98%) |
Sep 17, 2002 | 7.522 | 7.571 | 7.339 | 7.346 | 1,176,243 | -0.26(-3.43%) |
Sep 16, 2002 | 7.579 | 7.656 | 7.444 | 7.607 | 28,343 | -0.04(-0.46%) |
Sep 13, 2002 | 7.727 | 7.727 | 7.600 | 7.642 | 25,225 | -0.25(-3.22%) |
Sep 12, 2002 | 7.967 | 7.967 | 7.847 | 7.896 | 7,794 | -0.15(-1.84%) |
Sep 11, 2002 | 8.136 | 8.207 | 8.044 | 8.044 | 16,580 | +0.08(+1.06%) |
Sep 10, 2002 | 7.917 | 7.974 | 7.903 | 7.960 | 32,169 | +0.01(+0.18%) |
Sep 09, 2002 | 7.811 | 7.945 | 7.804 | 7.945 | 22,107 | +0.04(+0.54%) |
Sep 06, 2002 | 7.938 | 7.988 | 7.868 | 7.903 | 36,279 | +0.17(+2.19%) |
Sep 05, 2002 | 7.868 | 7.868 | 7.684 | 7.734 | 28,910 | -0.30(-3.69%) |
Sep 04, 2002 | 7.974 | 8.037 | 7.840 | 8.030 | 53,852 | +0.18(+2.25%) |
Sep 03, 2002 | 8.185 | 8.185 | 7.854 | 7.854 | 45,065 | -0.65(-7.63%) |
Aug 30, 2002 | 8.256 | 8.573 | 8.256 | 8.503 | 93,107 | +0.14(+1.69%) |
Aug 29, 2002 | 8.341 | 8.588 | 8.284 | 8.362 | 94,524 | -0.15(-1.74%) |
Aug 28, 2002 | 8.552 | 8.609 | 8.482 | 8.510 | 19,556 | -0.31(-3.52%) |
Aug 27, 2002 | 8.870 | 8.870 | 8.743 | 8.820 | 35,712 | +0.18(+2.04%) |
Aug 26, 2002 | 8.679 | 8.679 | 8.496 | 8.644 | 12,329 | +0.01(+0.16%) |
Aug 23, 2002 | 8.778 | 8.778 | 8.616 | 8.630 | 13,888 | -0.19(-2.16%) |
Aug 22, 2002 | 8.842 | 8.870 | 8.813 | 8.820 | 9,069 | +0.00(+0.00%) |
Aug 21, 2002 | 8.969 | 8.969 | 8.715 | 8.820 | 120,883 | +0.14(+1.63%) |
Aug 20, 2002 | 8.573 | 8.750 | 8.573 | 8.679 | 135,905 | +0.23(+2.76%) |
Aug 16, 2002 | 8.291 | 8.531 | 8.291 | 8.446 | 22,107 | +0.08(+0.93%) |
Aug 15, 2002 | 8.468 | 8.510 | 8.369 | 8.369 | 29,335 | -0.06(-0.67%) |
Aug 14, 2002 | 8.178 | 8.468 | 8.150 | 8.425 | 270,819 | +0.10(+1.19%) |
Aug 13, 2002 | 8.207 | 8.397 | 8.207 | 8.327 | 906,982 | -0.11(-1.26%) |
Aug 12, 2002 | 8.383 | 8.432 | 8.298 | 8.432 | 45,490 | +0.53(+6.70%) |
Aug 07, 2002 | 8.108 | 8.150 | 7.889 | 7.903 | 111,813 | -0.04(-0.44%) |
Aug 06, 2002 | 7.762 | 8.136 | 7.762 | 7.938 | 236,098 | +0.30(+3.97%) |
Aug 05, 2002 | 7.988 | 8.016 | 7.550 | 7.635 | 57,536 | -0.50(-6.16%) |
Aug 02, 2002 | 8.298 | 8.298 | 8.115 | 8.136 | 44,498 | -0.12(-1.45%) |