Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.183 | 7.256 | 7.183 | 7.256 | 645,644 | +0.07(+1.01%) |
Oct 30, 2002 | 7.216 | 7.249 | 7.085 | 7.183 | 96,960 | +0.01(+0.09%) |
Oct 29, 2002 | 7.236 | 7.236 | 7.118 | 7.177 | 15,325 | -0.06(-0.82%) |
Oct 28, 2002 | 7.236 | 7.282 | 7.190 | 7.236 | 48,707 | +0.01(+0.18%) |
Oct 25, 2002 | 7.414 | 7.414 | 7.216 | 7.223 | 45,824 | -0.19(-2.58%) |
Oct 24, 2002 | 7.249 | 7.414 | 7.249 | 7.414 | 50,528 | +0.20(+2.74%) |
Oct 23, 2002 | 7.243 | 7.243 | 7.150 | 7.216 | 106,064 | -0.03(-0.36%) |
Oct 22, 2002 | 7.381 | 7.381 | 7.236 | 7.243 | 12,897 | -0.07(-0.99%) |
Oct 21, 2002 | 7.295 | 7.315 | 7.295 | 7.315 | 77,841 | -0.03(-0.45%) |
Oct 18, 2002 | 7.414 | 7.414 | 7.315 | 7.348 | 31,257 | -0.10(-1.33%) |
Oct 17, 2002 | 7.381 | 7.447 | 7.381 | 7.447 | 78,600 | +0.13(+1.80%) |
Oct 16, 2002 | 7.249 | 7.414 | 7.249 | 7.315 | 33,685 | +0.13(+1.83%) |
Oct 15, 2002 | 7.085 | 7.216 | 7.071 | 7.183 | 65,550 | +0.16(+2.35%) |
Oct 14, 2002 | 6.755 | 7.019 | 6.722 | 7.019 | 44,610 | -0.12(-1.66%) |
Oct 11, 2002 | 6.973 | 7.150 | 6.973 | 7.137 | 9,104 | +0.20(+2.85%) |
Oct 10, 2002 | 6.940 | 6.940 | 6.940 | 6.940 | 0 | +0.00(+0.00%) |
Oct 09, 2002 | 6.887 | 6.953 | 6.887 | 6.940 | 48,100 | +0.09(+1.25%) |
Oct 08, 2002 | 7.150 | 7.249 | 6.854 | 6.854 | 93,015 | -0.30(-4.15%) |
Oct 07, 2002 | 7.183 | 7.183 | 7.085 | 7.150 | 3,338 | -0.05(-0.73%) |
Oct 04, 2002 | 7.348 | 7.434 | 7.203 | 7.203 | 48,556 | -0.08(-1.09%) |
Oct 03, 2002 | 7.282 | 7.282 | 7.282 | 7.282 | 12,290 | +0.07(+0.91%) |
Oct 02, 2002 | 7.203 | 7.216 | 7.183 | 7.216 | 3,034 | +0.07(+0.92%) |
Oct 01, 2002 | 7.263 | 7.295 | 7.118 | 7.150 | 20,939 | -0.10(-1.36%) |
Sep 30, 2002 | 7.085 | 7.381 | 7.085 | 7.249 | 93,015 | +0.23(+3.29%) |
Sep 27, 2002 | 7.150 | 7.150 | 6.854 | 7.019 | 77,689 | -0.18(-2.47%) |
Sep 26, 2002 | 7.249 | 7.249 | 6.887 | 7.197 | 141,874 | -0.03(-0.46%) |
Sep 25, 2002 | 6.953 | 7.230 | 6.946 | 7.230 | 83,455 | +0.34(+4.98%) |
Sep 24, 2002 | 7.118 | 7.118 | 6.887 | 6.887 | 231,703 | -0.37(-5.09%) |
Sep 23, 2002 | 7.249 | 7.315 | 7.052 | 7.256 | 154,317 | +0.02(+0.27%) |
Sep 20, 2002 | 7.085 | 7.322 | 7.085 | 7.236 | 566,892 | +0.24(+3.39%) |
Sep 19, 2002 | 7.579 | 7.579 | 6.920 | 6.999 | 117,596 | -0.51(-6.84%) |
Sep 18, 2002 | 7.908 | 7.941 | 7.506 | 7.513 | 49,466 | -0.36(-4.60%) |
Sep 17, 2002 | 7.889 | 7.889 | 7.744 | 7.875 | 49,921 | -0.01(-0.08%) |
Sep 16, 2002 | 7.645 | 7.895 | 7.645 | 7.882 | 47,190 | +0.29(+3.82%) |
Sep 13, 2002 | 7.908 | 7.908 | 7.579 | 7.592 | 341,561 | -0.38(-4.71%) |
Sep 12, 2002 | 8.040 | 8.040 | 7.968 | 7.968 | 24,885 | -0.08(-0.98%) |
Sep 11, 2002 | 7.744 | 8.067 | 7.744 | 8.047 | 67,371 | +0.04(+0.49%) |
Sep 10, 2002 | 7.974 | 8.007 | 7.974 | 8.007 | 72,985 | +0.03(+0.41%) |
Sep 09, 2002 | 7.974 | 7.987 | 7.908 | 7.974 | 18,663 | +0.02(+0.25%) |
Sep 06, 2002 | 7.974 | 7.974 | 7.935 | 7.955 | 62,971 | -0.08(-0.98%) |
Sep 05, 2002 | 8.205 | 8.205 | 8.034 | 8.034 | 44,610 | -0.27(-3.25%) |
Sep 04, 2002 | 8.238 | 8.304 | 8.238 | 8.304 | 110,009 | +0.06(+0.72%) |
Sep 03, 2002 | 8.034 | 8.244 | 8.034 | 8.244 | 49,011 | +0.28(+3.47%) |
Aug 30, 2002 | 7.922 | 7.987 | 7.908 | 7.968 | 13,959 | +0.05(+0.58%) |
Aug 29, 2002 | 8.238 | 8.370 | 7.842 | 7.922 | 99,236 | -0.32(-3.84%) |
Aug 28, 2002 | 8.370 | 8.370 | 8.205 | 8.238 | 30,954 | -0.07(-0.79%) |
Aug 27, 2002 | 8.040 | 8.357 | 8.040 | 8.304 | 19,877 | +0.33(+4.13%) |
Aug 26, 2002 | 7.842 | 8.014 | 7.823 | 7.974 | 78,448 | +0.10(+1.26%) |
Aug 23, 2002 | 7.974 | 7.974 | 7.777 | 7.875 | 123,514 | -0.16(-2.05%) |
Aug 22, 2002 | 8.264 | 8.264 | 7.974 | 8.040 | 28,374 | -0.16(-2.01%) |
Aug 21, 2002 | 8.258 | 8.291 | 8.205 | 8.205 | 72,682 | -0.03(-0.40%) |
Aug 20, 2002 | 8.238 | 8.238 | 8.238 | 8.238 | 7,586 | +0.13(+1.63%) |
Aug 16, 2002 | 8.007 | 8.139 | 7.955 | 8.106 | 10,530,604 | +0.13(+1.57%) |
Aug 15, 2002 | 8.271 | 8.271 | 7.744 | 7.981 | 33,382,318 | -0.29(-3.51%) |
Aug 14, 2002 | 8.600 | 8.673 | 8.337 | 8.271 | 40,513 | -0.38(-4.34%) |
Aug 13, 2002 | 8.469 | 8.831 | 8.469 | 8.646 | 67,068 | +0.19(+2.26%) |
Aug 12, 2002 | 8.469 | 8.469 | 8.436 | 8.455 | 27,464 | +0.27(+3.30%) |
Aug 07, 2002 | 8.040 | 8.185 | 7.908 | 8.185 | 126,245 | +0.35(+4.46%) |
Aug 06, 2002 | 7.810 | 7.875 | 7.777 | 7.836 | 112,285 | +0.13(+1.62%) |
Aug 05, 2002 | 8.040 | 8.040 | 7.704 | 7.711 | 194,983 | -0.40(-4.88%) |
Aug 02, 2002 | 8.027 | 8.205 | 7.842 | 8.106 | 119,114 | +0.08(+0.99%) |