Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.503 | 7.672 | 7.479 | 7.640 | 696,584 | +0.34(+4.62%) |
Oct 30, 2002 | 7.198 | 7.303 | 7.197 | 7.303 | 463,870 | +0.11(+1.52%) |
Oct 29, 2002 | 7.287 | 7.287 | 7.054 | 7.194 | 617,455 | -0.12(-1.67%) |
Oct 28, 2002 | 7.396 | 7.439 | 7.288 | 7.315 | 552,033 | -0.06(-0.87%) |
Oct 25, 2002 | 7.535 | 7.535 | 7.367 | 7.380 | 579,759 | -0.16(-2.07%) |
Oct 24, 2002 | 7.638 | 7.638 | 7.495 | 7.535 | 375,395 | -0.10(-1.28%) |
Oct 23, 2002 | 7.628 | 7.701 | 7.558 | 7.633 | 372,280 | -0.01(-0.19%) |
Oct 22, 2002 | 7.768 | 7.770 | 7.641 | 7.648 | 378,822 | -0.14(-1.75%) |
Oct 21, 2002 | 7.662 | 7.784 | 7.659 | 7.784 | 478,200 | +0.13(+1.72%) |
Oct 18, 2002 | 7.600 | 7.744 | 7.556 | 7.653 | 349,226 | +0.04(+0.59%) |
Oct 17, 2002 | 7.527 | 7.651 | 7.527 | 7.608 | 447,670 | +0.10(+1.39%) |
Oct 16, 2002 | 7.664 | 7.664 | 7.503 | 7.503 | 228,664 | -0.17(-2.20%) |
Oct 15, 2002 | 7.527 | 7.672 | 7.527 | 7.672 | 774,467 | +0.15(+2.03%) |
Oct 14, 2002 | 7.376 | 7.559 | 7.319 | 7.519 | 448,916 | +0.14(+1.87%) |
Oct 11, 2002 | 7.299 | 7.463 | 7.246 | 7.381 | 624,932 | +0.12(+1.64%) |
Oct 10, 2002 | 6.982 | 7.287 | 6.954 | 7.263 | 694,403 | +0.17(+2.40%) |
Oct 09, 2002 | 7.062 | 7.168 | 7.025 | 7.092 | 559,510 | -0.00(-0.02%) |
Oct 08, 2002 | 7.086 | 7.120 | 6.974 | 7.094 | 799,701 | +0.05(+0.75%) |
Oct 07, 2002 | 6.974 | 7.116 | 6.909 | 7.041 | 622,128 | +0.05(+0.76%) |
Oct 04, 2002 | 7.338 | 7.349 | 6.986 | 6.988 | 1,411,860 | -0.36(-4.89%) |
Oct 03, 2002 | 7.383 | 7.455 | 7.295 | 7.348 | 533,964 | -0.02(-0.30%) |
Oct 02, 2002 | 7.407 | 7.596 | 7.367 | 7.370 | 1,550,491 | -0.08(-1.03%) |
Oct 01, 2002 | 6.693 | 7.479 | 6.693 | 7.447 | 2,548,015 | +0.76(+11.30%) |
Sep 30, 2002 | 6.693 | 6.736 | 6.609 | 6.691 | 1,792,240 | -0.08(-1.21%) |
Sep 27, 2002 | 7.086 | 7.118 | 6.712 | 6.773 | 1,139,581 | -0.29(-4.05%) |
Sep 26, 2002 | 7.206 | 7.375 | 6.950 | 7.059 | 1,850,496 | +0.24(+3.46%) |
Sep 25, 2002 | 6.484 | 6.826 | 6.484 | 6.823 | 905,310 | +0.21(+3.13%) |
Sep 24, 2002 | 6.725 | 6.725 | 6.600 | 6.616 | 482,562 | -0.19(-2.78%) |
Sep 23, 2002 | 7.030 | 7.031 | 6.742 | 6.805 | 771,974 | -0.26(-3.75%) |
Sep 20, 2002 | 7.126 | 7.142 | 7.025 | 7.070 | 563,871 | -0.05(-0.77%) |
Sep 19, 2002 | 7.022 | 7.218 | 6.996 | 7.124 | 469,477 | +0.10(+1.46%) |
Sep 18, 2002 | 7.094 | 7.222 | 6.938 | 7.022 | 609,978 | -0.09(-1.31%) |
Sep 17, 2002 | 6.978 | 7.250 | 6.933 | 7.115 | 186,918 | +0.14(+1.95%) |
Sep 16, 2002 | 6.901 | 7.041 | 6.789 | 6.978 | 916,213 | +0.08(+1.12%) |
Sep 13, 2002 | 7.335 | 7.336 | 6.901 | 6.901 | 1,731,180 | -0.59(-7.92%) |
Sep 12, 2002 | 7.776 | 7.776 | 7.494 | 7.495 | 470,100 | -0.29(-3.77%) |
Sep 11, 2002 | 7.885 | 7.887 | 7.683 | 7.789 | 773,532 | -0.09(-1.16%) |
Sep 10, 2002 | 7.835 | 7.945 | 7.835 | 7.880 | 280,689 | +0.05(+0.61%) |
Sep 09, 2002 | 7.704 | 7.940 | 7.628 | 7.832 | 364,803 | +0.13(+1.67%) |
Sep 06, 2002 | 7.583 | 7.742 | 7.583 | 7.704 | 380,068 | +0.13(+1.67%) |
Sep 05, 2002 | 7.511 | 7.736 | 7.506 | 7.577 | 340,503 | -0.13(-1.65%) |
Sep 04, 2002 | 7.511 | 7.704 | 7.511 | 7.704 | 418,386 | +0.20(+2.65%) |
Sep 03, 2002 | 7.861 | 7.861 | 7.471 | 7.505 | 1,086,621 | -0.32(-4.04%) |
Aug 30, 2002 | 7.744 | 7.872 | 7.656 | 7.821 | 381,937 | +0.08(+0.99%) |
Aug 29, 2002 | 7.805 | 7.815 | 7.704 | 7.744 | 285,362 | -0.04(-0.47%) |
Aug 28, 2002 | 7.831 | 7.861 | 7.779 | 7.781 | 361,376 | -0.06(-0.74%) |
Aug 27, 2002 | 7.896 | 7.906 | 7.816 | 7.839 | 485,054 | -0.04(-0.49%) |
Aug 26, 2002 | 7.800 | 7.877 | 7.704 | 7.877 | 212,775 | +0.09(+1.09%) |
Aug 23, 2002 | 7.916 | 7.916 | 7.792 | 7.792 | 162,619 | -0.10(-1.32%) |
Aug 22, 2002 | 7.768 | 7.913 | 7.720 | 7.896 | 295,020 | +0.13(+1.65%) |
Aug 21, 2002 | 7.744 | 7.768 | 7.686 | 7.768 | 230,221 | +0.04(+0.54%) |
Aug 20, 2002 | 7.696 | 7.736 | 7.608 | 7.726 | 357,326 | -0.07(-0.86%) |
Aug 16, 2002 | 7.929 | 7.941 | 7.704 | 7.794 | 405,613 | -0.13(-1.68%) |
Aug 15, 2002 | 7.856 | 7.929 | 7.771 | 7.927 | 371,656 | +0.11(+1.42%) |
Aug 14, 2002 | 7.712 | 7.847 | 7.559 | 7.816 | 242,682 | +0.11(+1.42%) |
Aug 13, 2002 | 7.792 | 7.824 | 7.693 | 7.707 | 329,911 | -0.09(-1.15%) |
Aug 12, 2002 | 7.583 | 7.855 | 7.553 | 7.797 | 252,028 | +0.35(+4.68%) |
Aug 07, 2002 | 7.335 | 7.460 | 7.237 | 7.449 | 217,448 | +0.12(+1.58%) |
Aug 06, 2002 | 7.222 | 7.375 | 7.222 | 7.333 | 666,365 | +0.13(+1.85%) |
Aug 05, 2002 | 7.230 | 7.324 | 7.200 | 7.200 | 298,758 | -0.06(-0.77%) |
Aug 02, 2002 | 7.263 | 7.343 | 7.218 | 7.256 | 551,410 | -0.03(-0.40%) |