Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.245 | 7.304 | 7.136 | 7.304 | 189,634 | +0.11(+1.52%) |
Oct 30, 2002 | 7.344 | 7.344 | 7.056 | 7.195 | 355,690 | -0.12(-1.69%) |
Oct 29, 2002 | 7.394 | 7.423 | 7.091 | 7.319 | 137,842 | -0.02(-0.34%) |
Oct 28, 2002 | 7.518 | 7.518 | 7.220 | 7.344 | 414,938 | -0.04(-0.60%) |
Oct 25, 2002 | 7.012 | 7.418 | 7.002 | 7.389 | 213,212 | +0.32(+4.49%) |
Oct 24, 2002 | 7.270 | 7.294 | 7.071 | 7.071 | 286,768 | -0.17(-2.40%) |
Oct 23, 2002 | 7.195 | 7.334 | 7.096 | 7.245 | 132,199 | +0.07(+1.04%) |
Oct 22, 2002 | 7.146 | 7.344 | 7.106 | 7.170 | 166,257 | -0.02(-0.34%) |
Oct 21, 2002 | 7.096 | 7.245 | 7.012 | 7.195 | 114,264 | +0.12(+1.75%) |
Oct 18, 2002 | 7.170 | 7.170 | 6.917 | 7.071 | 302,286 | -0.10(-1.38%) |
Oct 17, 2002 | 7.076 | 7.185 | 7.021 | 7.170 | 156,382 | +0.09(+1.33%) |
Oct 16, 2002 | 7.359 | 7.404 | 7.017 | 7.076 | 170,489 | -0.23(-3.19%) |
Oct 15, 2002 | 7.121 | 7.309 | 7.096 | 7.309 | 364,960 | +0.30(+4.32%) |
Oct 14, 2002 | 7.146 | 7.146 | 6.942 | 7.007 | 257,144 | -0.14(-1.94%) |
Oct 11, 2002 | 6.848 | 7.195 | 6.848 | 7.146 | 227,923 | +0.27(+3.97%) |
Oct 10, 2002 | 6.600 | 6.947 | 6.451 | 6.873 | 102,172 | +0.22(+3.36%) |
Oct 09, 2002 | 6.922 | 6.932 | 6.649 | 6.649 | 110,838 | -0.30(-4.29%) |
Oct 08, 2002 | 6.853 | 6.972 | 6.833 | 6.947 | 240,821 | +0.02(+0.29%) |
Oct 07, 2002 | 6.848 | 6.977 | 6.798 | 6.927 | 531,419 | +0.13(+1.90%) |
Oct 04, 2002 | 7.041 | 7.046 | 6.629 | 6.798 | 133,409 | -0.22(-3.18%) |
Oct 03, 2002 | 6.937 | 7.106 | 6.917 | 7.021 | 147,515 | +0.08(+1.14%) |
Oct 02, 2002 | 7.270 | 7.270 | 6.848 | 6.942 | 727,703 | -0.38(-5.15%) |
Oct 01, 2002 | 7.096 | 7.319 | 6.992 | 7.319 | 196,284 | +0.23(+3.22%) |
Sep 30, 2002 | 7.136 | 7.255 | 6.952 | 7.091 | 252,711 | -0.04(-0.56%) |
Sep 27, 2002 | 7.369 | 7.423 | 7.111 | 7.131 | 125,952 | -0.24(-3.23%) |
Sep 26, 2002 | 7.151 | 7.369 | 7.146 | 7.369 | 114,667 | +0.24(+3.34%) |
Sep 25, 2002 | 6.977 | 7.131 | 6.897 | 7.131 | 191,246 | +0.20(+2.94%) |
Sep 24, 2002 | 6.922 | 7.071 | 6.897 | 6.927 | 144,694 | -0.03(-0.43%) |
Sep 23, 2002 | 7.146 | 7.195 | 6.947 | 6.957 | 434,486 | -0.39(-5.33%) |
Sep 20, 2002 | 7.448 | 7.458 | 7.344 | 7.349 | 432,470 | -0.09(-1.27%) |
Sep 19, 2002 | 7.394 | 7.468 | 7.329 | 7.443 | 146,709 | +0.00(+0.00%) |
Sep 18, 2002 | 7.409 | 7.448 | 7.245 | 7.443 | 139,454 | +0.00(+0.00%) |
Sep 17, 2002 | 7.468 | 7.567 | 7.369 | 7.443 | 203,136 | -0.03(-0.40%) |
Sep 16, 2002 | 7.458 | 7.572 | 7.354 | 7.473 | 151,143 | +0.00(+0.07%) |
Sep 13, 2002 | 7.270 | 7.503 | 7.270 | 7.468 | 115,070 | +0.15(+2.03%) |
Sep 12, 2002 | 7.493 | 7.493 | 7.319 | 7.319 | 118,697 | -0.12(-1.67%) |
Sep 11, 2002 | 7.404 | 7.552 | 7.404 | 7.443 | 349,241 | +0.00(+0.00%) |
Sep 10, 2002 | 7.448 | 7.607 | 7.443 | 7.443 | 150,941 | -0.00(-0.07%) |
Sep 09, 2002 | 7.309 | 7.493 | 7.284 | 7.448 | 599,937 | +0.13(+1.76%) |
Sep 06, 2002 | 7.230 | 7.418 | 7.230 | 7.319 | 403,048 | +0.14(+1.94%) |
Sep 05, 2002 | 7.255 | 7.319 | 7.180 | 7.180 | 140,663 | -0.07(-1.03%) |
Sep 04, 2002 | 7.200 | 7.389 | 7.185 | 7.255 | 306,719 | +0.05(+0.76%) |
Sep 03, 2002 | 7.190 | 7.270 | 7.185 | 7.200 | 540,689 | +0.03(+0.42%) |
Aug 30, 2002 | 7.046 | 7.245 | 7.046 | 7.170 | 354,078 | -0.02(-0.34%) |
Aug 29, 2002 | 7.245 | 7.319 | 7.175 | 7.195 | 163,637 | +0.00(+0.00%) |
Aug 28, 2002 | 7.294 | 7.384 | 7.195 | 7.195 | 130,587 | -0.10(-1.36%) |
Aug 27, 2002 | 7.438 | 7.438 | 7.270 | 7.294 | 1,192,821 | -0.09(-1.28%) |
Aug 26, 2002 | 7.369 | 7.394 | 7.324 | 7.389 | 181,371 | +0.04(+0.61%) |
Aug 23, 2002 | 7.394 | 7.468 | 7.329 | 7.344 | 261,376 | -0.00(-0.07%) |
Aug 22, 2002 | 7.146 | 7.438 | 7.146 | 7.349 | 9,733,619 | +0.15(+2.14%) |
Aug 21, 2002 | 7.146 | 7.270 | 7.111 | 7.195 | 141,066 | +0.00(+0.00%) |
Aug 20, 2002 | 7.210 | 7.210 | 7.046 | 7.195 | 87,259 | -0.02(-0.27%) |
Aug 16, 2002 | 7.175 | 7.324 | 7.175 | 7.215 | 187,820 | +0.04(+0.55%) |
Aug 15, 2002 | 7.220 | 7.384 | 7.151 | 7.175 | 281,529 | -0.02(-0.28%) |
Aug 14, 2002 | 7.245 | 7.294 | 7.096 | 7.195 | 804,484 | -0.08(-1.09%) |
Aug 13, 2002 | 7.240 | 7.433 | 7.240 | 7.275 | 213,212 | -0.06(-0.88%) |
Aug 12, 2002 | 7.299 | 7.369 | 7.160 | 7.339 | 272,057 | -0.05(-0.74%) |
Aug 07, 2002 | 7.319 | 7.409 | 7.245 | 7.394 | 216,638 | +0.20(+2.76%) |
Aug 06, 2002 | 6.927 | 7.195 | 6.927 | 7.195 | 1,039,260 | +0.34(+5.00%) |
Aug 05, 2002 | 7.146 | 7.175 | 6.853 | 6.853 | 212,205 | -0.37(-5.15%) |
Aug 02, 2002 | 7.443 | 7.443 | 7.155 | 7.225 | 232,558 | -0.22(-2.93%) |