Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 6.687 | 6.866 | 6.537 | 6.806 | 647,726 | +0.16(+2.33%) |
Oct 30, 2002 | 6.537 | 6.794 | 6.501 | 6.651 | 1,533,304 | +0.08(+1.27%) |
Oct 29, 2002 | 6.627 | 6.657 | 6.406 | 6.567 | 842,027 | +0.09(+1.38%) |
Oct 28, 2002 | 6.507 | 6.603 | 6.418 | 6.478 | 1,204,667 | -0.07(-1.09%) |
Oct 25, 2002 | 6.537 | 6.567 | 6.388 | 6.549 | 528,130 | +0.05(+0.73%) |
Oct 24, 2002 | 6.478 | 6.537 | 6.448 | 6.501 | 350,914 | +0.02(+0.28%) |
Oct 23, 2002 | 6.358 | 6.507 | 6.269 | 6.484 | 349,574 | +0.19(+2.94%) |
Oct 22, 2002 | 6.209 | 6.328 | 6.179 | 6.298 | 673,019 | +0.03(+0.48%) |
Oct 21, 2002 | 6.269 | 6.352 | 6.239 | 6.269 | 220,933 | -0.06(-0.94%) |
Oct 18, 2002 | 6.478 | 6.478 | 6.275 | 6.328 | 117,250 | -0.15(-2.30%) |
Oct 17, 2002 | 6.478 | 6.507 | 6.436 | 6.478 | 1,574,844 | +0.06(+0.93%) |
Oct 16, 2002 | 6.304 | 6.478 | 6.251 | 6.418 | 734,659 | +0.12(+1.90%) |
Oct 15, 2002 | 6.090 | 6.322 | 6.060 | 6.298 | 2,836,294 | +0.26(+4.25%) |
Oct 14, 2002 | 6.478 | 6.531 | 6.006 | 6.042 | 1,739,498 | -0.50(-7.58%) |
Oct 11, 2002 | 6.119 | 6.764 | 6.119 | 6.537 | 3,866,258 | -1.10(-14.45%) |
Oct 10, 2002 | 7.588 | 7.642 | 7.487 | 7.642 | 555,600 | +0.06(+0.79%) |
Oct 09, 2002 | 7.731 | 7.743 | 7.576 | 7.582 | 661,126 | -0.17(-2.23%) |
Oct 08, 2002 | 7.791 | 7.809 | 7.492 | 7.755 | 436,507 | -0.01(-0.08%) |
Oct 07, 2002 | 7.827 | 7.845 | 7.743 | 7.761 | 318,084 | -0.07(-0.84%) |
Oct 04, 2002 | 7.910 | 7.940 | 7.773 | 7.827 | 125,793 | -0.08(-1.06%) |
Oct 03, 2002 | 8.060 | 8.089 | 7.887 | 7.910 | 216,913 | -0.11(-1.34%) |
Oct 02, 2002 | 8.209 | 8.209 | 8.012 | 8.018 | 1,005,843 | -0.16(-1.97%) |
Oct 01, 2002 | 8.030 | 8.215 | 7.970 | 8.179 | 571,680 | +0.17(+2.16%) |
Sep 30, 2002 | 7.982 | 8.036 | 7.898 | 8.006 | 341,702 | +0.02(+0.30%) |
Sep 27, 2002 | 7.928 | 8.030 | 7.875 | 7.982 | 353,594 | +0.05(+0.60%) |
Sep 26, 2002 | 7.821 | 7.946 | 7.773 | 7.934 | 594,461 | +0.17(+2.23%) |
Sep 25, 2002 | 7.791 | 7.821 | 7.761 | 7.761 | 64,571,640 | +0.03(+0.39%) |
Sep 24, 2002 | 7.761 | 7.797 | 7.731 | 7.731 | 254,936 | -0.05(-0.69%) |
Sep 23, 2002 | 7.761 | 7.821 | 7.761 | 7.785 | 279,056 | -0.02(-0.31%) |
Sep 20, 2002 | 7.797 | 7.845 | 7.761 | 7.809 | 294,634 | +0.07(+0.93%) |
Sep 19, 2002 | 7.713 | 7.791 | 7.660 | 7.737 | 469,170 | +0.02(+0.31%) |
Sep 18, 2002 | 7.672 | 7.755 | 7.624 | 7.713 | 298,151 | -0.01(-0.15%) |
Sep 17, 2002 | 7.761 | 7.761 | 7.701 | 7.725 | 256,109 | -0.07(-0.84%) |
Sep 16, 2002 | 7.761 | 7.875 | 7.737 | 7.791 | 222,776 | +0.00(+0.00%) |
Sep 13, 2002 | 7.731 | 7.869 | 7.731 | 7.791 | 213,396 | +0.01(+0.15%) |
Sep 12, 2002 | 7.821 | 7.833 | 7.701 | 7.779 | 634,493 | +0.01(+0.15%) |
Sep 11, 2002 | 7.761 | 7.851 | 7.737 | 7.767 | 149,243 | -0.05(-0.69%) |
Sep 10, 2002 | 7.881 | 7.881 | 7.731 | 7.821 | 216,076 | +0.00(+0.00%) |
Sep 09, 2002 | 7.821 | 7.904 | 7.791 | 7.821 | 205,356 | -0.06(-0.76%) |
Sep 06, 2002 | 7.731 | 7.904 | 7.731 | 7.881 | 310,881 | +0.14(+1.77%) |
Sep 05, 2002 | 7.898 | 7.898 | 7.725 | 7.743 | 410,712 | -0.10(-1.22%) |
Sep 04, 2002 | 7.731 | 7.845 | 7.731 | 7.839 | 485,417 | +0.11(+1.39%) |
Sep 03, 2002 | 7.791 | 7.863 | 7.731 | 7.731 | 153,598 | -0.03(-0.38%) |
Aug 30, 2002 | 7.767 | 7.904 | 7.761 | 7.761 | 128,640 | -0.12(-1.52%) |
Aug 29, 2002 | 7.731 | 7.881 | 7.731 | 7.881 | 108,875 | +0.06(+0.76%) |
Aug 28, 2002 | 7.701 | 7.922 | 7.701 | 7.821 | 183,078 | -0.01(-0.15%) |
Aug 27, 2002 | 7.672 | 7.928 | 7.672 | 7.833 | 607,526 | -0.08(-0.98%) |
Aug 26, 2002 | 7.672 | 7.934 | 7.475 | 7.910 | 604,511 | +0.09(+1.15%) |
Aug 23, 2002 | 7.821 | 7.970 | 7.803 | 7.821 | 446,892 | -0.10(-1.21%) |
Aug 22, 2002 | 7.773 | 7.940 | 7.773 | 7.916 | 381,399 | -0.02(-0.30%) |
Aug 21, 2002 | 7.910 | 7.940 | 7.791 | 7.940 | 469,170 | +0.03(+0.38%) |
Aug 20, 2002 | 7.821 | 7.910 | 7.797 | 7.910 | 261,636 | +0.03(+0.38%) |
Aug 16, 2002 | 7.701 | 7.910 | 7.701 | 7.881 | 148,573 | +0.12(+1.54%) |
Aug 15, 2002 | 7.875 | 7.958 | 7.761 | 7.761 | 211,553 | -0.14(-1.81%) |
Aug 14, 2002 | 7.791 | 7.910 | 7.731 | 7.904 | 369,004 | +0.05(+0.68%) |
Aug 13, 2002 | 7.642 | 7.881 | 7.642 | 7.851 | 295,639 | +0.03(+0.38%) |
Aug 12, 2002 | 7.654 | 7.821 | 7.654 | 7.821 | 127,133 | +0.08(+1.00%) |
Aug 07, 2002 | 7.731 | 7.743 | 7.630 | 7.743 | 425,620 | +0.07(+0.93%) |
Aug 06, 2002 | 7.887 | 7.910 | 7.666 | 7.672 | 341,869 | -0.21(-2.65%) |
Aug 05, 2002 | 7.881 | 7.916 | 7.809 | 7.881 | 531,313 | +0.03(+0.38%) |
Aug 02, 2002 | 7.857 | 7.994 | 7.761 | 7.851 | 502,000 | +0.05(+0.69%) |