Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.220 | 7.310 | 7.155 | 7.165 | 293,590 | -0.03(-0.35%) |
Oct 30, 2002 | 7.175 | 7.225 | 7.045 | 7.190 | 303,010 | +0.02(+0.21%) |
Oct 29, 2002 | 7.239 | 7.255 | 7.025 | 7.175 | 170,200 | +0.00(+0.00%) |
Oct 28, 2002 | 7.395 | 7.425 | 7.130 | 7.175 | 654,600 | -0.17(-2.38%) |
Oct 25, 2002 | 7.255 | 7.675 | 7.245 | 7.350 | 1,063,568 | +0.10(+1.38%) |
Oct 24, 2002 | 6.785 | 7.360 | 6.725 | 7.250 | 826,278 | +0.47(+6.93%) |
Oct 23, 2002 | 6.790 | 6.790 | 6.375 | 6.780 | 853,014 | -0.03(-0.44%) |
Oct 22, 2002 | 7.360 | 7.425 | 6.770 | 6.810 | 660,600 | -0.58(-7.91%) |
Oct 21, 2002 | 7.225 | 7.410 | 7.060 | 7.395 | 798,200 | +0.12(+1.72%) |
Oct 18, 2002 | 7.210 | 7.270 | 7.045 | 7.270 | 173,886 | +0.08(+1.18%) |
Oct 17, 2002 | 7.310 | 7.395 | 7.059 | 7.185 | 381,800 | -0.18(-2.38%) |
Oct 16, 2002 | 7.340 | 7.370 | 7.105 | 7.360 | 284,056 | -0.04(-0.54%) |
Oct 15, 2002 | 7.250 | 7.500 | 7.220 | 7.400 | 1,150,000 | +0.25(+3.42%) |
Oct 14, 2002 | 7.350 | 7.359 | 7.125 | 7.155 | 368,700 | -0.18(-2.45%) |
Oct 11, 2002 | 7.365 | 7.610 | 7.295 | 7.335 | 257,800 | -0.08(-1.08%) |
Oct 10, 2002 | 7.225 | 7.425 | 7.150 | 7.415 | 319,400 | +0.17(+2.42%) |
Oct 09, 2002 | 7.480 | 7.490 | 7.170 | 7.240 | 389,222 | -0.25(-3.40%) |
Oct 08, 2002 | 6.955 | 7.610 | 6.955 | 7.495 | 786,296 | +0.71(+10.55%) |
Oct 07, 2002 | 7.480 | 7.580 | 6.715 | 6.780 | 446,000 | -0.72(-9.66%) |
Oct 04, 2002 | 7.625 | 7.695 | 7.475 | 7.505 | 398,600 | -0.13(-1.70%) |
Oct 03, 2002 | 7.320 | 7.664 | 7.320 | 7.635 | 369,200 | +0.29(+3.95%) |
Oct 02, 2002 | 7.675 | 7.774 | 7.325 | 7.345 | 265,600 | -0.40(-5.10%) |
Oct 01, 2002 | 7.440 | 7.740 | 7.250 | 7.740 | 384,400 | +0.42(+5.67%) |
Sep 30, 2002 | 7.410 | 7.550 | 7.125 | 7.325 | 430,624 | -0.09(-1.21%) |
Sep 27, 2002 | 7.351 | 7.470 | 7.260 | 7.415 | 351,200 | +0.05(+0.75%) |
Sep 26, 2002 | 7.364 | 7.550 | 7.250 | 7.360 | 662,600 | +0.09(+1.24%) |
Sep 25, 2002 | 7.225 | 7.350 | 7.185 | 7.270 | 371,600 | +0.07(+0.97%) |
Sep 24, 2002 | 7.340 | 7.345 | 7.186 | 7.200 | 303,496 | -0.14(-1.91%) |
Sep 23, 2002 | 7.505 | 7.580 | 7.340 | 7.340 | 334,354 | -0.21(-2.78%) |
Sep 20, 2002 | 7.875 | 7.875 | 7.520 | 7.550 | 307,074 | -0.20(-2.52%) |
Sep 19, 2002 | 7.800 | 7.800 | 7.665 | 7.745 | 331,154 | -0.12(-1.53%) |
Sep 18, 2002 | 7.955 | 7.955 | 7.600 | 7.865 | 256,200 | +0.02(+0.25%) |
Sep 17, 2002 | 8.115 | 8.235 | 7.830 | 7.845 | 336,420 | -0.27(-3.33%) |
Sep 16, 2002 | 8.225 | 8.250 | 8.060 | 8.115 | 256,200 | -0.11(-1.28%) |
Sep 13, 2002 | 8.220 | 8.325 | 8.175 | 8.220 | 81,760,000 | -0.03(-0.36%) |
Sep 12, 2002 | 8.300 | 8.425 | 8.250 | 8.250 | 494,200 | -0.09(-1.02%) |
Sep 11, 2002 | 8.150 | 8.420 | 8.150 | 8.335 | 453,600 | -0.04(-0.48%) |
Sep 10, 2002 | 8.175 | 8.380 | 8.145 | 8.375 | 619,500 | +0.22(+2.76%) |
Sep 09, 2002 | 8.125 | 8.430 | 8.030 | 8.150 | 1,348,000 | +0.02(+0.25%) |
Sep 06, 2002 | 7.585 | 8.325 | 7.585 | 8.130 | 1,201,026 | +0.43(+5.52%) |
Sep 05, 2002 | 7.510 | 7.735 | 7.510 | 7.705 | 589,400 | +0.06(+0.78%) |
Sep 04, 2002 | 7.425 | 7.645 | 7.375 | 7.645 | 779,980 | +0.19(+2.55%) |
Sep 03, 2002 | 7.200 | 7.505 | 7.185 | 7.455 | 527,400 | +0.25(+3.47%) |
Aug 30, 2002 | 7.580 | 7.585 | 7.175 | 7.205 | 720,948 | -0.58(-7.51%) |
Aug 29, 2002 | 7.675 | 8.000 | 7.480 | 7.790 | 1,453,000 | +0.04(+0.52%) |
Aug 28, 2002 | 7.270 | 7.750 | 7.155 | 7.750 | 655,800 | +0.38(+5.08%) |
Aug 27, 2002 | 7.264 | 7.425 | 7.055 | 7.375 | 517,000 | +0.13(+1.86%) |
Aug 26, 2002 | 7.115 | 7.370 | 6.850 | 7.240 | 368,376 | +0.19(+2.70%) |
Aug 23, 2002 | 7.050 | 7.220 | 7.035 | 7.050 | 206,600 | -0.07(-0.91%) |
Aug 22, 2002 | 6.950 | 7.375 | 6.925 | 7.115 | 595,800 | +0.17(+2.52%) |
Aug 21, 2002 | 6.625 | 6.980 | 6.625 | 6.940 | 867,800 | +0.32(+4.75%) |
Aug 20, 2002 | 6.350 | 6.735 | 6.255 | 6.625 | 534,792 | +0.26(+4.08%) |
Aug 16, 2002 | 6.290 | 6.420 | 6.150 | 6.365 | 178,400 | +0.07(+1.11%) |
Aug 15, 2002 | 6.404 | 6.430 | 6.250 | 6.295 | 184,200 | -0.08(-1.18%) |
Aug 14, 2002 | 6.035 | 6.375 | 6.025 | 6.370 | 315,400 | +0.25(+4.17%) |
Aug 13, 2002 | 6.375 | 6.400 | 6.100 | 6.115 | 340,910 | -0.29(-4.45%) |
Aug 12, 2002 | 6.320 | 6.425 | 6.245 | 6.400 | 252,800 | -0.04(-0.70%) |
Aug 07, 2002 | 6.620 | 6.825 | 6.335 | 6.445 | 568,600 | -0.18(-2.72%) |
Aug 06, 2002 | 6.710 | 6.950 | 6.600 | 6.625 | 726,200 | -0.04(-0.60%) |
Aug 05, 2002 | 6.910 | 6.910 | 6.650 | 6.665 | 16,080,000 | -0.13(-1.91%) |
Aug 02, 2002 | 6.975 | 7.175 | 6.775 | 6.795 | 236,000 | -0.23(-3.27%) |