Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.376 | 7.526 | 7.262 | 7.443 | 58,675 | +0.08(+1.08%) |
Oct 30, 2002 | 7.153 | 7.304 | 7.153 | 7.363 | 16,764 | +0.19(+2.66%) |
Oct 29, 2002 | 7.095 | 7.173 | 6.975 | 7.173 | 21,631 | +0.09(+1.28%) |
Oct 28, 2002 | 7.073 | 7.173 | 7.003 | 7.082 | 74,358 | +0.08(+1.16%) |
Oct 25, 2002 | 6.942 | 7.215 | 6.899 | 7.001 | 45,604 | -0.03(-0.45%) |
Oct 24, 2002 | 7.382 | 7.382 | 7.030 | 7.032 | 18,927 | -0.35(-4.75%) |
Oct 23, 2002 | 7.328 | 7.397 | 7.027 | 7.383 | 46,778 | +0.21(+2.90%) |
Oct 22, 2002 | 7.437 | 7.476 | 7.140 | 7.175 | 18,657 | -0.26(-3.53%) |
Oct 21, 2002 | 7.792 | 7.792 | 7.398 | 7.437 | 30,824 | -0.34(-4.40%) |
Oct 18, 2002 | 7.766 | 7.839 | 7.667 | 7.779 | 29,472 | +0.05(+0.62%) |
Oct 17, 2002 | 7.487 | 7.840 | 7.441 | 7.731 | 124,651 | +0.49(+6.79%) |
Oct 16, 2002 | 7.099 | 7.395 | 6.944 | 7.239 | 94,637 | +0.18(+2.49%) |
Oct 15, 2002 | 6.472 | 7.073 | 6.470 | 7.064 | 93,521 | +0.92(+14.96%) |
Oct 14, 2002 | 6.123 | 6.378 | 6.030 | 6.145 | 56,512 | +0.04(+0.70%) |
Oct 11, 2002 | 6.056 | 6.287 | 6.052 | 6.102 | 156,136 | +0.07(+1.20%) |
Oct 10, 2002 | 5.917 | 6.102 | 5.906 | 6.030 | 98,693 | +0.04(+0.68%) |
Oct 09, 2002 | 6.391 | 6.430 | 5.958 | 5.989 | 217,667 | -0.44(-6.82%) |
Oct 08, 2002 | 6.657 | 6.801 | 6.176 | 6.428 | 184,949 | -0.23(-3.52%) |
Oct 07, 2002 | 7.186 | 7.219 | 6.566 | 6.662 | 50,022 | -0.58(-7.97%) |
Oct 04, 2002 | 7.212 | 7.291 | 7.186 | 7.239 | 39,747 | +0.03(+0.46%) |
Oct 03, 2002 | 7.332 | 7.332 | 7.201 | 7.206 | 30,824 | -0.02(-0.33%) |
Oct 02, 2002 | 7.193 | 7.324 | 7.193 | 7.230 | 201,443 | -0.11(-1.51%) |
Oct 01, 2002 | 7.193 | 7.341 | 7.162 | 7.341 | 54,619 | +0.13(+1.79%) |
Sep 30, 2002 | 7.165 | 7.239 | 7.147 | 7.212 | 22,713 | +0.01(+0.10%) |
Sep 27, 2002 | 7.119 | 7.304 | 7.119 | 7.204 | 27,580 | +0.01(+0.15%) |
Sep 26, 2002 | 7.284 | 7.286 | 7.119 | 7.193 | 80,306 | +0.01(+0.20%) |
Sep 25, 2002 | 7.258 | 7.286 | 7.179 | 7.179 | 66,516 | -0.08(-1.12%) |
Sep 24, 2002 | 7.350 | 7.561 | 7.212 | 7.260 | 22,713 | -0.09(-1.23%) |
Sep 23, 2002 | 7.717 | 7.717 | 7.341 | 7.350 | 75,980 | -0.40(-5.13%) |
Sep 20, 2002 | 7.792 | 7.811 | 7.615 | 7.748 | 155,476 | +0.04(+0.48%) |
Sep 19, 2002 | 7.724 | 7.783 | 7.689 | 7.711 | 26,228 | +0.03(+0.41%) |
Sep 18, 2002 | 7.626 | 7.739 | 7.496 | 7.680 | 50,834 | +0.14(+1.89%) |
Sep 17, 2002 | 7.857 | 7.931 | 7.415 | 7.537 | 63,542 | -0.32(-4.07%) |
Sep 16, 2002 | 7.916 | 8.005 | 7.852 | 7.857 | 38,395 | -0.14(-1.71%) |
Sep 13, 2002 | 7.665 | 8.025 | 7.582 | 7.994 | 28,129 | +0.33(+4.24%) |
Sep 12, 2002 | 7.950 | 7.950 | 7.668 | 7.668 | 17,845 | -0.23(-2.90%) |
Sep 11, 2002 | 7.933 | 7.933 | 7.850 | 7.898 | 11,356 | -0.01(-0.12%) |
Sep 10, 2002 | 7.720 | 7.907 | 7.709 | 7.907 | 38,936 | +0.22(+2.91%) |
Sep 09, 2002 | 7.583 | 7.720 | 7.509 | 7.683 | 44,344 | +0.04(+0.51%) |
Sep 06, 2002 | 7.840 | 7.844 | 7.478 | 7.644 | 79,495 | -0.04(-0.53%) |
Sep 05, 2002 | 7.979 | 8.229 | 7.676 | 7.685 | 125,462 | -0.39(-4.79%) |
Sep 04, 2002 | 7.859 | 8.079 | 7.859 | 8.072 | 40,559 | +0.18(+2.32%) |
Sep 03, 2002 | 7.987 | 7.987 | 7.887 | 7.888 | 38,936 | -0.03(-0.33%) |
Aug 30, 2002 | 7.970 | 8.175 | 7.914 | 7.914 | 78,955 | -0.17(-2.08%) |
Aug 29, 2002 | 7.831 | 8.245 | 7.831 | 8.083 | 62,190 | +0.17(+2.10%) |
Aug 28, 2002 | 7.905 | 8.134 | 7.831 | 7.916 | 52,726 | -0.14(-1.79%) |
Aug 27, 2002 | 8.049 | 8.109 | 7.950 | 8.060 | 58,675 | +0.05(+0.67%) |
Aug 26, 2002 | 7.988 | 8.007 | 7.831 | 8.007 | 32,717 | +0.08(+1.05%) |
Aug 23, 2002 | 7.914 | 7.997 | 7.877 | 7.924 | 67,328 | -0.08(-1.02%) |
Aug 22, 2002 | 7.998 | 8.042 | 7.744 | 8.005 | 118,162 | +0.15(+1.86%) |
Aug 21, 2002 | 8.281 | 8.367 | 7.857 | 7.859 | 70,302 | -0.32(-3.87%) |
Aug 20, 2002 | 8.167 | 8.253 | 8.138 | 8.175 | 72,971 | -0.06(-0.76%) |
Aug 16, 2002 | 8.266 | 8.330 | 8.114 | 8.238 | 44,344 | -0.01(-0.09%) |
Aug 15, 2002 | 8.321 | 8.406 | 8.227 | 8.245 | 4,001,829 | +0.06(+0.75%) |
Aug 14, 2002 | 8.284 | 8.319 | 7.959 | 8.184 | 45,696 | +0.08(+1.04%) |
Aug 13, 2002 | 8.136 | 8.391 | 8.044 | 8.099 | 53,267 | -0.13(-1.60%) |
Aug 12, 2002 | 8.090 | 8.266 | 8.007 | 8.231 | 11,086 | +0.75(+10.04%) |
Aug 07, 2002 | 7.304 | 7.480 | 7.238 | 7.480 | 70,032 | +0.18(+2.41%) |
Aug 06, 2002 | 7.214 | 7.313 | 7.214 | 7.304 | 71,113 | +0.09(+1.28%) |
Aug 05, 2002 | 7.300 | 7.304 | 7.212 | 7.212 | 27,309 | -0.05(-0.71%) |
Aug 02, 2002 | 7.304 | 7.304 | 7.191 | 7.263 | 75,169 | -0.01(-0.08%) |