Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.394 | 7.459 | 7.366 | 7.387 | 796,609 | +0.18(+2.55%) |
Oct 30, 2002 | 7.109 | 7.234 | 7.084 | 7.203 | 757,234 | +0.30(+4.38%) |
Oct 29, 2002 | 6.969 | 6.971 | 6.795 | 6.901 | 981,730 | +0.03(+0.50%) |
Oct 28, 2002 | 7.024 | 7.024 | 6.867 | 6.867 | 816,296 | -0.12(-1.78%) |
Oct 25, 2002 | 6.882 | 6.997 | 6.882 | 6.992 | 422,546 | +0.02(+0.30%) |
Oct 24, 2002 | 7.090 | 7.090 | 6.954 | 6.971 | 507,761 | -0.06(-0.89%) |
Oct 23, 2002 | 7.020 | 7.043 | 6.914 | 7.033 | 574,757 | -0.07(-1.01%) |
Oct 22, 2002 | 7.213 | 7.213 | 7.063 | 7.105 | 466,035 | -0.04(-0.50%) |
Oct 21, 2002 | 6.920 | 7.152 | 6.910 | 7.141 | 674,664 | +0.16(+2.36%) |
Oct 18, 2002 | 6.901 | 6.997 | 6.844 | 6.977 | 509,818 | -0.05(-0.67%) |
Oct 17, 2002 | 7.111 | 7.147 | 6.948 | 7.024 | 737,252 | -0.05(-0.72%) |
Oct 16, 2002 | 7.133 | 7.181 | 7.005 | 7.075 | 483,959 | -0.06(-0.87%) |
Oct 15, 2002 | 7.101 | 7.158 | 7.081 | 7.137 | 787,500 | +0.15(+2.16%) |
Oct 14, 2002 | 6.920 | 6.995 | 6.920 | 6.986 | 387,873 | +0.03(+0.49%) |
Oct 11, 2002 | 6.901 | 6.997 | 6.848 | 6.952 | 622,360 | +0.09(+1.38%) |
Oct 10, 2002 | 6.769 | 6.905 | 6.752 | 6.857 | 1,527,985 | +0.05(+0.75%) |
Oct 09, 2002 | 6.882 | 6.882 | 6.769 | 6.806 | 489,836 | -0.20(-2.86%) |
Oct 08, 2002 | 7.132 | 7.132 | 6.948 | 7.007 | 528,330 | -0.03(-0.46%) |
Oct 07, 2002 | 7.033 | 7.132 | 7.009 | 7.039 | 484,841 | -0.01(-0.19%) |
Oct 04, 2002 | 7.184 | 7.184 | 7.045 | 7.052 | 404,328 | -0.07(-1.01%) |
Oct 03, 2002 | 7.137 | 7.201 | 7.090 | 7.124 | 484,841 | +0.12(+1.76%) |
Oct 02, 2002 | 7.062 | 7.175 | 6.997 | 7.001 | 518,045 | -0.14(-1.91%) |
Oct 01, 2002 | 6.977 | 7.160 | 6.925 | 7.137 | 587,980 | +0.25(+3.57%) |
Sep 30, 2002 | 6.797 | 6.939 | 6.717 | 6.891 | 457,514 | +0.06(+0.83%) |
Sep 27, 2002 | 6.939 | 6.948 | 6.804 | 6.835 | 388,167 | -0.15(-2.17%) |
Sep 26, 2002 | 6.948 | 6.994 | 6.924 | 6.986 | 604,729 | +0.04(+0.54%) |
Sep 25, 2002 | 6.920 | 6.965 | 6.835 | 6.948 | 386,991 | +0.12(+1.80%) |
Sep 24, 2002 | 6.880 | 6.897 | 6.818 | 6.825 | 632,057 | -0.10(-1.47%) |
Sep 23, 2002 | 6.829 | 6.958 | 6.801 | 6.927 | 710,219 | +0.31(+4.69%) |
Sep 20, 2002 | 6.712 | 6.712 | 6.591 | 6.617 | 488,367 | -0.07(-1.02%) |
Sep 19, 2002 | 6.674 | 6.770 | 6.665 | 6.685 | 321,758 | -0.08(-1.23%) |
Sep 18, 2002 | 6.784 | 6.812 | 6.683 | 6.769 | 353,493 | -0.01(-0.17%) |
Sep 17, 2002 | 6.844 | 6.869 | 6.748 | 6.780 | 613,838 | -0.06(-0.83%) |
Sep 16, 2002 | 6.803 | 6.857 | 6.776 | 6.837 | 288,260 | +0.01(+0.17%) |
Sep 13, 2002 | 6.829 | 6.910 | 6.804 | 6.825 | 881,530 | +0.01(+0.14%) |
Sep 12, 2002 | 6.971 | 6.978 | 6.816 | 6.816 | 399,920 | -0.11(-1.56%) |
Sep 11, 2002 | 6.995 | 6.995 | 6.922 | 6.924 | 151,623 | +0.04(+0.60%) |
Sep 10, 2002 | 6.967 | 6.969 | 6.854 | 6.882 | 456,338 | -0.04(-0.63%) |
Sep 09, 2002 | 6.916 | 6.916 | 6.863 | 6.925 | 585,042 | +0.02(+0.36%) |
Sep 06, 2002 | 6.967 | 6.967 | 6.871 | 6.901 | 472,206 | +0.02(+0.27%) |
Sep 05, 2002 | 6.778 | 6.916 | 6.767 | 6.882 | 6,317,631 | +0.11(+1.65%) |
Sep 04, 2002 | 6.674 | 6.793 | 6.674 | 6.770 | 904,449 | +0.11(+1.70%) |
Sep 03, 2002 | 6.787 | 6.787 | 6.646 | 6.657 | 297,957 | -0.24(-3.43%) |
Aug 30, 2002 | 6.854 | 6.935 | 6.831 | 6.893 | 267,103 | +0.13(+1.99%) |
Aug 29, 2002 | 6.750 | 6.793 | 6.731 | 6.759 | 318,526 | -0.05(-0.75%) |
Aug 28, 2002 | 6.910 | 6.912 | 6.763 | 6.810 | 303,540 | -0.12(-1.75%) |
Aug 27, 2002 | 6.946 | 6.995 | 6.895 | 6.931 | 374,062 | +0.11(+1.66%) |
Aug 26, 2002 | 6.863 | 6.901 | 6.738 | 6.818 | 585,923 | -0.05(-0.72%) |
Aug 23, 2002 | 6.967 | 6.967 | 6.838 | 6.867 | 431,949 | -0.11(-1.57%) |
Aug 22, 2002 | 6.958 | 7.016 | 6.918 | 6.977 | 307,360 | +0.02(+0.33%) |
Aug 21, 2002 | 7.067 | 7.071 | 6.895 | 6.954 | 535,676 | +0.05(+0.77%) |
Aug 20, 2002 | 6.986 | 6.997 | 6.893 | 6.901 | 463,390 | -0.08(-1.08%) |
Aug 16, 2002 | 6.995 | 7.067 | 6.967 | 6.977 | 420,195 | -0.06(-0.91%) |
Aug 15, 2002 | 7.099 | 7.107 | 6.992 | 7.041 | 269,748 | +0.02(+0.22%) |
Aug 14, 2002 | 7.118 | 7.118 | 6.912 | 7.026 | 508,936 | +0.09(+1.28%) |
Aug 13, 2002 | 6.899 | 7.028 | 6.873 | 6.937 | 314,412 | -0.06(-0.81%) |
Aug 12, 2002 | 7.009 | 7.033 | 6.907 | 6.994 | 354,081 | +0.24(+3.61%) |
Aug 07, 2002 | 6.812 | 6.823 | 6.600 | 6.750 | 997,892 | -0.07(-0.97%) |
Aug 06, 2002 | 6.820 | 6.946 | 6.810 | 6.816 | 746,362 | +0.14(+2.07%) |
Aug 05, 2002 | 6.835 | 6.899 | 6.672 | 6.678 | 577,108 | -0.15(-2.19%) |
Aug 02, 2002 | 6.801 | 6.905 | 6.759 | 6.827 | 1,141,581 | +0.33(+5.12%) |