Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.314 | 7.462 | 7.200 | 7.380 | 59,177 | +0.08(+1.08%) |
Oct 30, 2002 | 7.092 | 7.242 | 7.092 | 7.301 | 16,907 | +0.19(+2.66%) |
Oct 29, 2002 | 7.035 | 7.112 | 6.916 | 7.112 | 21,816 | +0.09(+1.28%) |
Oct 28, 2002 | 7.013 | 7.112 | 6.943 | 7.022 | 74,994 | +0.08(+1.16%) |
Oct 25, 2002 | 6.883 | 7.154 | 6.841 | 6.942 | 45,994 | -0.03(-0.45%) |
Oct 24, 2002 | 7.319 | 7.319 | 6.971 | 6.973 | 19,089 | -0.35(-4.75%) |
Oct 23, 2002 | 7.266 | 7.334 | 6.967 | 7.321 | 47,178 | +0.21(+2.90%) |
Oct 22, 2002 | 7.374 | 7.413 | 7.079 | 7.114 | 18,816 | -0.26(-3.53%) |
Oct 21, 2002 | 7.726 | 7.726 | 7.336 | 7.374 | 31,088 | -0.34(-4.40%) |
Oct 18, 2002 | 7.701 | 7.772 | 7.602 | 7.713 | 29,725 | +0.05(+0.62%) |
Oct 17, 2002 | 7.424 | 7.774 | 7.378 | 7.666 | 125,717 | +0.49(+6.79%) |
Oct 16, 2002 | 7.039 | 7.332 | 6.885 | 7.178 | 95,447 | +0.17(+2.49%) |
Oct 15, 2002 | 6.417 | 7.013 | 6.415 | 7.004 | 94,321 | +0.91(+14.96%) |
Oct 14, 2002 | 6.071 | 6.324 | 5.979 | 6.093 | 56,995 | +0.04(+0.70%) |
Oct 11, 2002 | 6.005 | 6.234 | 6.001 | 6.050 | 157,471 | +0.07(+1.20%) |
Oct 10, 2002 | 5.867 | 6.050 | 5.856 | 5.979 | 99,537 | +0.04(+0.68%) |
Oct 09, 2002 | 6.336 | 6.375 | 5.907 | 5.939 | 219,529 | -0.43(-6.82%) |
Oct 08, 2002 | 6.600 | 6.744 | 6.124 | 6.373 | 186,531 | -0.23(-3.52%) |
Oct 07, 2002 | 7.125 | 7.158 | 6.511 | 6.606 | 50,450 | -0.57(-7.97%) |
Oct 04, 2002 | 7.151 | 7.229 | 7.125 | 7.178 | 40,087 | +0.03(+0.46%) |
Oct 03, 2002 | 7.270 | 7.270 | 7.140 | 7.145 | 31,088 | -0.02(-0.33%) |
Oct 02, 2002 | 7.132 | 7.262 | 7.132 | 7.169 | 203,166 | -0.11(-1.51%) |
Oct 01, 2002 | 7.132 | 7.279 | 7.101 | 7.279 | 55,086 | +0.13(+1.79%) |
Sep 30, 2002 | 7.105 | 7.178 | 7.086 | 7.151 | 22,907 | +0.01(+0.10%) |
Sep 27, 2002 | 7.059 | 7.242 | 7.059 | 7.143 | 27,816 | +0.01(+0.15%) |
Sep 26, 2002 | 7.222 | 7.224 | 7.059 | 7.132 | 80,993 | +0.01(+0.20%) |
Sep 25, 2002 | 7.196 | 7.224 | 7.118 | 7.118 | 67,085 | -0.08(-1.12%) |
Sep 24, 2002 | 7.288 | 7.497 | 7.151 | 7.198 | 22,907 | -0.09(-1.23%) |
Sep 23, 2002 | 7.651 | 7.651 | 7.279 | 7.288 | 76,630 | -0.39(-5.13%) |
Sep 20, 2002 | 7.726 | 7.745 | 7.550 | 7.682 | 156,806 | +0.04(+0.48%) |
Sep 19, 2002 | 7.658 | 7.717 | 7.624 | 7.646 | 26,452 | +0.03(+0.41%) |
Sep 18, 2002 | 7.561 | 7.673 | 7.433 | 7.614 | 51,268 | +0.14(+1.89%) |
Sep 17, 2002 | 7.790 | 7.864 | 7.352 | 7.473 | 64,086 | -0.32(-4.07%) |
Sep 16, 2002 | 7.849 | 7.937 | 7.785 | 7.790 | 38,724 | -0.14(-1.71%) |
Sep 13, 2002 | 7.600 | 7.957 | 7.517 | 7.926 | 28,369 | +0.32(+4.24%) |
Sep 12, 2002 | 7.882 | 7.882 | 7.603 | 7.603 | 17,998 | -0.23(-2.90%) |
Sep 11, 2002 | 7.866 | 7.866 | 7.783 | 7.831 | 11,453 | -0.01(-0.12%) |
Sep 10, 2002 | 7.655 | 7.840 | 7.644 | 7.840 | 39,269 | +0.22(+2.91%) |
Sep 09, 2002 | 7.519 | 7.655 | 7.446 | 7.618 | 44,723 | +0.04(+0.51%) |
Sep 06, 2002 | 7.774 | 7.778 | 7.415 | 7.580 | 80,175 | -0.04(-0.53%) |
Sep 05, 2002 | 7.911 | 8.159 | 7.611 | 7.620 | 126,535 | -0.38(-4.79%) |
Sep 04, 2002 | 7.792 | 8.010 | 7.792 | 8.003 | 40,906 | +0.18(+2.32%) |
Sep 03, 2002 | 7.920 | 7.920 | 7.820 | 7.822 | 39,269 | -0.03(-0.33%) |
Aug 30, 2002 | 7.902 | 8.106 | 7.847 | 7.847 | 79,630 | -0.17(-2.08%) |
Aug 29, 2002 | 7.765 | 8.175 | 7.765 | 8.014 | 62,722 | +0.17(+2.10%) |
Aug 28, 2002 | 7.838 | 8.065 | 7.765 | 7.849 | 53,177 | -0.14(-1.79%) |
Aug 27, 2002 | 7.981 | 8.040 | 7.882 | 7.992 | 59,177 | +0.05(+0.67%) |
Aug 26, 2002 | 7.921 | 7.939 | 7.765 | 7.939 | 32,997 | +0.08(+1.05%) |
Aug 23, 2002 | 7.847 | 7.929 | 7.811 | 7.856 | 67,904 | -0.08(-1.02%) |
Aug 22, 2002 | 7.930 | 7.974 | 7.679 | 7.937 | 119,172 | +0.14(+1.86%) |
Aug 21, 2002 | 8.210 | 8.296 | 7.790 | 7.792 | 70,903 | -0.31(-3.87%) |
Aug 20, 2002 | 8.097 | 8.183 | 8.069 | 8.106 | 73,595 | -0.06(-0.76%) |
Aug 16, 2002 | 8.196 | 8.260 | 8.045 | 8.168 | 44,723 | -0.01(-0.09%) |
Aug 15, 2002 | 8.251 | 8.335 | 8.157 | 8.175 | 4,036,061 | +0.06(+0.75%) |
Aug 14, 2002 | 8.214 | 8.249 | 7.891 | 8.114 | 46,087 | +0.08(+1.04%) |
Aug 13, 2002 | 8.067 | 8.320 | 7.976 | 8.031 | 53,723 | -0.13(-1.60%) |
Aug 12, 2002 | 8.021 | 8.196 | 7.939 | 8.161 | 11,180 | +0.74(+10.04%) |
Aug 07, 2002 | 7.242 | 7.416 | 7.176 | 7.416 | 70,631 | +0.17(+2.41%) |
Aug 06, 2002 | 7.152 | 7.251 | 7.152 | 7.242 | 71,721 | +0.09(+1.28%) |
Aug 05, 2002 | 7.239 | 7.242 | 7.150 | 7.151 | 27,543 | -0.05(-0.71%) |
Aug 02, 2002 | 7.242 | 7.242 | 7.130 | 7.202 | 75,812 | -0.01(-0.08%) |