Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 8.007 | 7.871 | 7.805 | 7.805 | 18,685 | +0.18(+2.35%) |
Oct 30, 2002 | 7.640 | 7.684 | 7.607 | 7.626 | 22,280 | -0.01(-0.16%) |
Oct 29, 2002 | 7.626 | 7.638 | 7.523 | 7.638 | 18,622 | +0.10(+1.31%) |
Oct 28, 2002 | 7.467 | 7.585 | 7.467 | 7.539 | 16,627 | +0.08(+1.10%) |
Oct 25, 2002 | 7.431 | 7.458 | 7.373 | 7.458 | 32,858 | +0.02(+0.26%) |
Oct 24, 2002 | 7.277 | 7.441 | 7.277 | 7.438 | 27,301 | +0.16(+2.21%) |
Oct 23, 2002 | 7.056 | 7.277 | 6.976 | 7.277 | 22,446 | +0.23(+3.21%) |
Oct 22, 2002 | 7.253 | 7.263 | 7.049 | 7.051 | 21,615 | -0.17(-2.30%) |
Oct 21, 2002 | 7.133 | 7.217 | 7.034 | 7.217 | 18,955 | +0.09(+1.31%) |
Oct 18, 2002 | 7.214 | 7.215 | 6.895 | 7.123 | 28,598 | -0.09(-1.27%) |
Oct 17, 2002 | 7.094 | 7.244 | 7.094 | 7.215 | 48,884 | +0.12(+1.70%) |
Oct 16, 2002 | 7.001 | 7.094 | 6.964 | 7.094 | 40,570 | +0.03(+0.38%) |
Oct 15, 2002 | 6.555 | 7.067 | 6.555 | 7.067 | 196,534 | +0.64(+9.94%) |
Oct 14, 2002 | 6.349 | 6.555 | 6.349 | 6.428 | 48,219 | +0.08(+1.26%) |
Oct 11, 2002 | 6.411 | 6.411 | 6.267 | 6.349 | 24,608 | -0.07(-1.16%) |
Oct 10, 2002 | 6.315 | 6.490 | 6.279 | 6.423 | 75,487 | +0.05(+0.75%) |
Oct 09, 2002 | 6.500 | 6.517 | 6.375 | 6.375 | 65,844 | -0.17(-2.65%) |
Oct 08, 2002 | 6.375 | 6.558 | 6.375 | 6.548 | 33,587 | +0.17(+2.68%) |
Oct 07, 2002 | 6.924 | 6.952 | 6.377 | 6.377 | 98,433 | -0.39(-5.73%) |
Oct 04, 2002 | 6.902 | 6.962 | 6.765 | 6.765 | 12,304 | -0.14(-2.02%) |
Oct 03, 2002 | 6.912 | 7.049 | 6.904 | 6.904 | 44,394 | -0.01(-0.10%) |
Oct 02, 2002 | 6.916 | 7.135 | 6.880 | 6.912 | 37,910 | +0.05(+0.70%) |
Oct 01, 2002 | 6.861 | 6.900 | 6.827 | 6.863 | 80,476 | -0.06(-0.80%) |
Sep 30, 2002 | 7.013 | 7.013 | 6.883 | 6.919 | 49,549 | -0.14(-1.94%) |
Sep 27, 2002 | 7.203 | 7.203 | 7.029 | 7.056 | 47,221 | -0.14(-2.00%) |
Sep 26, 2002 | 6.964 | 7.301 | 6.964 | 7.200 | 48,884 | +0.28(+4.10%) |
Sep 25, 2002 | 6.844 | 6.940 | 6.844 | 6.916 | 75,238 | +0.12(+1.77%) |
Sep 24, 2002 | 7.049 | 7.133 | 7.001 | 6.796 | 41,900 | -0.26(-3.75%) |
Sep 23, 2002 | 7.453 | 7.453 | 7.049 | 7.061 | 26,603 | -0.39(-5.23%) |
Sep 20, 2002 | 7.527 | 7.527 | 7.345 | 7.450 | 69,954 | +0.05(+0.71%) |
Sep 19, 2002 | 7.412 | 7.446 | 7.397 | 7.397 | 19,753 | -0.02(-0.32%) |
Sep 18, 2002 | 7.691 | 7.691 | 7.349 | 7.422 | 70,167 | -0.38(-4.87%) |
Sep 17, 2002 | 7.758 | 7.867 | 7.715 | 7.802 | 13,301 | +0.06(+0.81%) |
Sep 16, 2002 | 7.698 | 7.806 | 7.698 | 7.739 | 16,627 | +0.03(+0.37%) |
Sep 13, 2002 | 7.636 | 7.710 | 7.446 | 7.710 | 72,494 | +0.19(+2.46%) |
Sep 12, 2002 | 7.544 | 7.667 | 7.525 | 7.525 | 25,273 | -0.06(-0.79%) |
Sep 11, 2002 | 7.588 | 7.650 | 7.585 | 7.585 | 15,297 | -0.06(-0.79%) |
Sep 10, 2002 | 7.662 | 7.662 | 7.583 | 7.645 | 8,812 | -0.03(-0.34%) |
Sep 09, 2002 | 7.584 | 7.672 | 7.583 | 7.672 | 11,472 | -0.02(-0.25%) |
Sep 06, 2002 | 7.578 | 7.696 | 7.578 | 7.691 | 16,294 | +0.10(+1.33%) |
Sep 05, 2002 | 7.698 | 7.708 | 7.590 | 7.590 | 7,648 | -0.11(-1.41%) |
Sep 04, 2002 | 7.638 | 7.734 | 7.542 | 7.698 | 62,518 | +0.06(+0.72%) |
Sep 03, 2002 | 7.691 | 7.698 | 7.621 | 7.643 | 26,590 | -0.07(-0.87%) |
Aug 30, 2002 | 7.722 | 7.729 | 7.677 | 7.710 | 18,290 | -0.01(-0.19%) |
Aug 29, 2002 | 7.631 | 7.725 | 7.616 | 7.725 | 15,962 | +0.07(+0.97%) |
Aug 28, 2002 | 8.001 | 8.001 | 7.650 | 7.650 | 24,275 | -0.35(-4.39%) |
Aug 27, 2002 | 8.338 | 8.381 | 8.001 | 8.001 | 26,603 | -0.32(-3.87%) |
Aug 26, 2002 | 8.047 | 8.324 | 8.047 | 8.324 | 2,427,582 | +0.08(+0.99%) |
Aug 23, 2002 | 8.194 | 8.264 | 8.194 | 8.242 | 27,601 | -0.02(-0.29%) |
Aug 22, 2002 | 8.073 | 8.271 | 8.073 | 8.266 | 11,639 | +0.09(+1.09%) |
Aug 21, 2002 | 8.324 | 8.324 | 8.023 | 8.177 | 48,388 | +0.01(+0.10%) |
Aug 20, 2002 | 8.143 | 8.264 | 8.001 | 8.169 | 16,627 | -0.17(-2.06%) |
Aug 16, 2002 | 7.972 | 8.341 | 7.972 | 8.341 | 1,496,454 | +0.17(+2.12%) |
Aug 15, 2002 | 7.677 | 8.167 | 7.626 | 8.167 | 25,872 | +0.25(+3.19%) |
Aug 14, 2002 | 7.701 | 7.871 | 7.701 | 7.915 | 15,297 | +0.15(+1.92%) |
Aug 13, 2002 | 7.758 | 7.811 | 7.638 | 7.766 | 75,627 | -0.04(-0.52%) |
Aug 12, 2002 | 7.710 | 7.879 | 7.677 | 7.806 | 67,174 | -0.83(-9.61%) |
Aug 07, 2002 | 8.516 | 8.709 | 8.194 | 8.636 | 55,202 | +0.12(+1.41%) |
Aug 06, 2002 | 8.150 | 8.516 | 8.150 | 8.516 | 49,655 | +0.31(+3.72%) |
Aug 05, 2002 | 8.153 | 8.215 | 8.057 | 8.210 | 62,851 | +0.05(+0.65%) |
Aug 02, 2002 | 8.150 | 8.201 | 8.093 | 8.158 | 31,924 | -0.06(-0.67%) |