Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.738 | 7.782 | 7.663 | 7.663 | 6,820 | -0.20(-2.51%) |
Oct 30, 2002 | 7.633 | 7.872 | 7.633 | 7.860 | 15,590 | +0.01(+0.08%) |
Oct 29, 2002 | 7.765 | 7.854 | 7.765 | 7.854 | 1,531 | -0.02(-0.23%) |
Oct 28, 2002 | 7.696 | 7.872 | 7.627 | 7.872 | 44,961 | +0.18(+2.33%) |
Oct 25, 2002 | 7.609 | 7.753 | 7.603 | 7.693 | 24,777 | +0.09(+1.18%) |
Oct 24, 2002 | 7.663 | 7.735 | 7.579 | 7.603 | 206,852 | -0.14(-1.85%) |
Oct 23, 2002 | 7.842 | 7.842 | 7.483 | 7.747 | 70,301 | -0.02(-0.22%) |
Oct 22, 2002 | 7.782 | 7.782 | 7.699 | 7.764 | 6,960 | +0.09(+1.16%) |
Oct 21, 2002 | 7.675 | 7.705 | 7.663 | 7.675 | 2,227 | -0.14(-1.76%) |
Oct 18, 2002 | 7.950 | 7.950 | 7.812 | 7.812 | 31,737 | -0.10(-1.21%) |
Oct 17, 2002 | 7.836 | 7.932 | 7.824 | 7.908 | 6,403 | -0.02(-0.30%) |
Oct 16, 2002 | 7.992 | 7.992 | 7.884 | 7.932 | 72,245 | -0.14(-1.78%) |
Oct 15, 2002 | 7.872 | 8.076 | 7.872 | 8.076 | 3,201 | +0.29(+3.77%) |
Oct 14, 2002 | 7.800 | 7.800 | 7.782 | 7.782 | 6,264 | -0.19(-2.40%) |
Oct 11, 2002 | 7.705 | 8.082 | 7.705 | 7.974 | 8,491 | +0.07(+0.91%) |
Oct 10, 2002 | 7.723 | 7.926 | 7.615 | 7.902 | 11,275 | +0.15(+1.93%) |
Oct 09, 2002 | 8.064 | 8.064 | 7.663 | 7.753 | 49,137 | -0.31(-3.86%) |
Oct 08, 2002 | 7.669 | 8.082 | 7.669 | 8.064 | 12,110 | +0.40(+5.15%) |
Oct 07, 2002 | 8.010 | 8.010 | 7.669 | 7.669 | 7,760 | -0.12(-1.53%) |
Oct 04, 2002 | 7.681 | 7.788 | 7.543 | 7.788 | 10,161 | -0.04(-0.47%) |
Oct 03, 2002 | 7.651 | 8.082 | 7.646 | 7.824 | 5,428 | +0.18(+2.35%) |
Oct 02, 2002 | 7.782 | 8.010 | 7.627 | 7.645 | 8,908 | -0.14(-1.77%) |
Oct 01, 2002 | 7.675 | 7.782 | 7.513 | 7.782 | 40,785 | +0.11(+1.40%) |
Sep 30, 2002 | 7.735 | 7.735 | 7.597 | 7.675 | 3,897 | -0.08(-1.00%) |
Sep 27, 2002 | 7.753 | 7.800 | 7.585 | 7.753 | 9,465 | -0.08(-0.99%) |
Sep 26, 2002 | 7.962 | 8.082 | 7.771 | 7.830 | 7,099 | -0.07(-0.91%) |
Sep 25, 2002 | 7.675 | 7.944 | 7.669 | 7.902 | 13,641 | +0.12(+1.54%) |
Sep 24, 2002 | 7.639 | 7.956 | 7.639 | 7.782 | 18,652 | +0.00(+0.00%) |
Sep 23, 2002 | 7.639 | 7.818 | 7.633 | 7.782 | 10,718 | +0.14(+1.80%) |
Sep 20, 2002 | 7.926 | 7.986 | 7.633 | 7.645 | 31,737 | +0.02(+0.31%) |
Sep 19, 2002 | 7.609 | 7.839 | 7.603 | 7.621 | 10,996 | -0.05(-0.62%) |
Sep 18, 2002 | 7.609 | 8.082 | 7.609 | 7.669 | 18,931 | -0.10(-1.31%) |
Sep 17, 2002 | 7.932 | 7.962 | 7.483 | 7.771 | 15,172 | -0.02(-0.23%) |
Sep 16, 2002 | 7.902 | 8.040 | 7.723 | 7.789 | 2,784 | -0.23(-2.84%) |
Sep 13, 2002 | 7.735 | 8.082 | 7.723 | 8.016 | 9,744 | +0.31(+3.96%) |
Sep 12, 2002 | 7.729 | 8.070 | 7.681 | 7.711 | 5,011 | -0.14(-1.75%) |
Sep 11, 2002 | 7.782 | 8.052 | 7.782 | 7.848 | 3,062 | -0.17(-2.16%) |
Sep 10, 2002 | 7.782 | 8.022 | 7.759 | 8.022 | 10,440 | +0.27(+3.47%) |
Sep 09, 2002 | 7.782 | 8.052 | 7.753 | 7.753 | 9,465 | +0.02(+0.23%) |
Sep 06, 2002 | 8.130 | 8.136 | 7.723 | 7.735 | 8,491 | +0.01(+0.08%) |
Sep 05, 2002 | 7.789 | 8.172 | 7.789 | 7.729 | 10,161 | -0.35(-4.30%) |
Sep 04, 2002 | 7.789 | 8.100 | 7.782 | 8.076 | 13,412 | +0.32(+4.17%) |
Sep 03, 2002 | 8.106 | 8.142 | 7.741 | 7.753 | 17,035 | -0.35(-4.29%) |
Aug 30, 2002 | 8.321 | 8.381 | 8.100 | 8.100 | 5,428 | -0.22(-2.66%) |
Aug 29, 2002 | 8.453 | 8.453 | 8.052 | 8.321 | 17,956 | +0.18(+2.21%) |
Aug 28, 2002 | 8.453 | 8.453 | 8.142 | 8.142 | 5,867 | -0.09(-1.09%) |
Aug 27, 2002 | 8.346 | 8.501 | 8.231 | 8.231 | 19,905 | -0.27(-3.17%) |
Aug 26, 2002 | 8.531 | 8.531 | 8.435 | 8.501 | 13,363 | +0.26(+3.20%) |
Aug 23, 2002 | 8.435 | 8.495 | 8.238 | 8.238 | 57,772 | -0.17(-2.06%) |
Aug 22, 2002 | 8.268 | 8.441 | 8.268 | 8.411 | 696 | -0.01(-0.07%) |
Aug 21, 2002 | 8.423 | 8.459 | 8.261 | 8.417 | 21,993 | +0.19(+2.26%) |
Aug 20, 2002 | 8.423 | 8.441 | 8.231 | 8.231 | 13,363 | -0.24(-2.83%) |
Aug 16, 2002 | 8.381 | 8.501 | 8.381 | 8.471 | 36,749 | +0.20(+2.45%) |
Aug 15, 2002 | 7.968 | 8.531 | 7.968 | 8.268 | 19,905 | +0.01(+0.08%) |
Aug 14, 2002 | 8.022 | 8.363 | 7.968 | 8.261 | 13,224 | +0.30(+3.76%) |
Aug 13, 2002 | 8.231 | 8.231 | 7.938 | 7.962 | 10,440 | -0.63(-7.32%) |
Aug 12, 2002 | 8.429 | 8.651 | 8.202 | 8.591 | 13,502 | -0.18(-2.04%) |
Aug 07, 2002 | 8.794 | 8.794 | 8.675 | 8.770 | 7,516 | +0.13(+1.52%) |
Aug 06, 2002 | 8.633 | 8.740 | 8.441 | 8.639 | 27,700 | +0.25(+3.00%) |
Aug 05, 2002 | 8.740 | 8.740 | 8.387 | 8.387 | 4,732 | -0.31(-3.51%) |
Aug 02, 2002 | 8.674 | 8.830 | 8.220 | 8.692 | 15,571 | -0.08(-0.88%) |