Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 6.915 | 7.012 | 6.891 | 6.956 | 22,378 | +0.00(+0.00%) |
Oct 30, 2002 | 6.915 | 6.956 | 6.899 | 6.956 | 8,036 | -0.06(-0.81%) |
Oct 29, 2002 | 7.004 | 7.012 | 6.956 | 7.012 | 10,632 | -0.06(-0.80%) |
Oct 28, 2002 | 7.045 | 7.118 | 7.045 | 7.069 | 20,152 | +0.05(+0.69%) |
Oct 25, 2002 | 6.956 | 7.021 | 6.956 | 7.021 | 12,116 | +0.02(+0.35%) |
Oct 24, 2002 | 6.972 | 6.996 | 6.932 | 6.996 | 5,069 | +0.06(+0.93%) |
Oct 23, 2002 | 6.818 | 6.948 | 6.818 | 6.932 | 7,294 | +0.22(+3.25%) |
Oct 22, 2002 | 6.729 | 6.786 | 6.592 | 6.713 | 27,200 | -0.18(-2.58%) |
Oct 21, 2002 | 6.818 | 6.956 | 6.770 | 6.891 | 35,484 | -0.01(-0.12%) |
Oct 18, 2002 | 6.859 | 6.956 | 6.794 | 6.899 | 24,974 | +0.11(+1.55%) |
Oct 17, 2002 | 6.721 | 6.818 | 6.721 | 6.794 | 14,094 | +0.16(+2.44%) |
Oct 16, 2002 | 6.640 | 6.640 | 6.624 | 6.632 | 1,236 | -0.07(-1.09%) |
Oct 15, 2002 | 6.568 | 6.705 | 6.559 | 6.705 | 36,596 | +0.23(+3.63%) |
Oct 14, 2002 | 6.390 | 6.471 | 6.357 | 6.471 | 6,800 | +0.07(+1.14%) |
Oct 11, 2002 | 6.390 | 6.430 | 6.390 | 6.398 | 247,275 | +0.05(+0.76%) |
Oct 10, 2002 | 6.349 | 6.390 | 6.284 | 6.349 | 19,658 | -0.05(-0.76%) |
Oct 09, 2002 | 6.471 | 6.471 | 6.398 | 6.398 | 8,283 | -0.11(-1.74%) |
Oct 08, 2002 | 6.511 | 6.527 | 6.438 | 6.511 | 13,229 | +0.00(+0.00%) |
Oct 07, 2002 | 6.648 | 6.648 | 6.446 | 6.511 | 13,971 | -0.19(-2.90%) |
Oct 04, 2002 | 6.713 | 6.778 | 6.705 | 6.705 | 7,047 | -0.05(-0.72%) |
Oct 03, 2002 | 6.794 | 6.851 | 6.737 | 6.754 | 13,476 | -0.04(-0.60%) |
Oct 02, 2002 | 6.778 | 6.834 | 6.778 | 6.794 | 21,389 | -0.04(-0.59%) |
Oct 01, 2002 | 6.697 | 6.834 | 6.697 | 6.834 | 13,847 | +0.10(+1.44%) |
Sep 30, 2002 | 6.794 | 6.794 | 6.729 | 6.737 | 5,687 | -0.11(-1.54%) |
Sep 27, 2002 | 6.762 | 6.851 | 6.729 | 6.843 | 9,520 | +0.00(+0.00%) |
Sep 26, 2002 | 6.843 | 6.915 | 6.834 | 6.843 | 16,196 | +0.10(+1.44%) |
Sep 25, 2002 | 6.745 | 6.810 | 6.737 | 6.745 | 9,520 | -0.05(-0.71%) |
Sep 24, 2002 | 6.794 | 6.883 | 6.762 | 6.794 | 38,698 | -0.06(-0.94%) |
Sep 23, 2002 | 7.061 | 7.061 | 6.859 | 6.859 | 136,125 | -0.21(-2.97%) |
Sep 20, 2002 | 7.061 | 7.101 | 7.061 | 7.069 | 5,192 | +0.01(+0.11%) |
Sep 19, 2002 | 7.053 | 7.109 | 7.037 | 7.061 | 69,484 | -0.03(-0.46%) |
Sep 18, 2002 | 7.190 | 7.198 | 7.093 | 7.093 | 20,152 | -0.13(-1.79%) |
Sep 17, 2002 | 7.239 | 7.279 | 7.223 | 7.223 | 11,992 | +0.01(+0.11%) |
Sep 16, 2002 | 7.279 | 7.320 | 7.158 | 7.215 | 10,261 | -0.15(-1.98%) |
Sep 13, 2002 | 7.279 | 7.425 | 7.279 | 7.360 | 22,254 | +0.06(+0.89%) |
Sep 12, 2002 | 7.360 | 7.514 | 7.295 | 7.295 | 16,691 | -0.08(-1.10%) |
Sep 11, 2002 | 7.433 | 7.433 | 7.376 | 7.376 | 7,789 | +0.02(+0.33%) |
Sep 10, 2002 | 7.304 | 7.360 | 7.304 | 7.352 | 11,374 | +0.06(+0.89%) |
Sep 09, 2002 | 7.279 | 7.328 | 7.231 | 7.287 | 4,945 | -0.07(-0.99%) |
Sep 06, 2002 | 7.207 | 7.360 | 7.207 | 7.360 | 16,320 | +0.14(+1.90%) |
Sep 05, 2002 | 7.279 | 7.360 | 7.223 | 7.223 | 42,036 | -0.14(-1.87%) |
Sep 04, 2002 | 7.295 | 7.360 | 7.295 | 7.360 | 9,891 | -0.01(-0.11%) |
Sep 03, 2002 | 7.295 | 7.417 | 7.295 | 7.368 | 30,044 | -0.23(-2.98%) |
Aug 30, 2002 | 7.554 | 7.603 | 7.554 | 7.595 | 8,036 | +0.04(+0.54%) |
Aug 29, 2002 | 7.603 | 7.603 | 7.554 | 7.554 | 8,778 | -0.09(-1.16%) |
Aug 28, 2002 | 7.603 | 7.643 | 7.498 | 7.643 | 667,645 | -0.04(-0.53%) |
Aug 27, 2002 | 7.700 | 7.765 | 7.627 | 7.684 | 34,865 | -0.10(-1.25%) |
Aug 26, 2002 | 7.708 | 7.781 | 7.708 | 7.781 | 8,901 | +0.08(+1.05%) |
Aug 23, 2002 | 7.845 | 7.845 | 7.684 | 7.700 | 12,611 | -0.14(-1.75%) |
Aug 22, 2002 | 7.854 | 7.926 | 7.805 | 7.837 | 11,992 | +0.02(+0.31%) |
Aug 21, 2002 | 7.902 | 7.902 | 7.789 | 7.813 | 15,454 | -0.03(-0.41%) |
Aug 20, 2002 | 7.845 | 7.886 | 7.845 | 7.845 | 2,225 | +0.08(+1.04%) |
Aug 16, 2002 | 7.643 | 7.821 | 7.643 | 7.765 | 32,764 | +0.09(+1.16%) |
Aug 15, 2002 | 7.716 | 7.781 | 7.659 | 7.676 | 10,385 | +0.04(+0.53%) |
Aug 14, 2002 | 7.514 | 7.635 | 7.514 | 7.635 | 8,778 | +0.08(+1.07%) |
Aug 13, 2002 | 7.449 | 7.562 | 7.449 | 7.554 | 21,142 | +0.02(+0.32%) |
Aug 12, 2002 | 7.506 | 7.530 | 7.433 | 7.530 | 457,460 | +0.05(+0.65%) |
Aug 07, 2002 | 7.684 | 7.684 | 7.465 | 7.482 | 29,054 | +0.21(+2.89%) |
Aug 06, 2002 | 7.279 | 7.295 | 7.150 | 7.271 | 38,451 | +0.15(+2.04%) |
Aug 05, 2002 | 7.498 | 7.498 | 7.126 | 7.126 | 66,764 | -0.41(-5.47%) |
Aug 02, 2002 | 7.797 | 7.845 | 7.538 | 7.538 | 57,738 | -0.34(-4.31%) |