Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.511 | 7.624 | 7.422 | 7.434 | 309,250 | -0.01(-0.16%) |
Oct 30, 2002 | 7.451 | 7.529 | 7.416 | 7.445 | 573,168 | -0.01(-0.08%) |
Oct 29, 2002 | 7.445 | 7.469 | 7.302 | 7.451 | 493,502 | +0.01(+0.08%) |
Oct 28, 2002 | 7.505 | 7.547 | 7.428 | 7.445 | 210,196 | -0.02(-0.32%) |
Oct 25, 2002 | 7.320 | 7.499 | 7.296 | 7.469 | 496,480 | +0.17(+2.37%) |
Oct 24, 2002 | 7.160 | 7.535 | 7.142 | 7.296 | 993,523 | +0.13(+1.83%) |
Oct 23, 2002 | 7.112 | 7.195 | 7.034 | 7.165 | 71,520 | +0.06(+0.84%) |
Oct 22, 2002 | 7.148 | 7.219 | 7.088 | 7.106 | 68,330 | -0.13(-1.81%) |
Oct 21, 2002 | 7.207 | 7.296 | 7.034 | 7.237 | 111,142 | -0.02(-0.25%) |
Oct 18, 2002 | 7.076 | 7.320 | 6.963 | 7.255 | 220,884 | +0.28(+4.01%) |
Oct 17, 2002 | 7.094 | 7.261 | 6.850 | 6.975 | 858,582 | -0.02(-0.34%) |
Oct 16, 2002 | 7.177 | 7.177 | 6.999 | 6.999 | 142,537 | -0.12(-1.67%) |
Oct 15, 2002 | 7.130 | 7.237 | 7.100 | 7.118 | 186,730 | -0.01(-0.17%) |
Oct 14, 2002 | 7.148 | 7.195 | 6.999 | 7.130 | 127,808 | -0.07(-0.91%) |
Oct 11, 2002 | 7.094 | 7.213 | 6.999 | 7.195 | 157,143 | +0.15(+2.11%) |
Oct 10, 2002 | 7.094 | 7.231 | 6.999 | 7.046 | 263,934 | +0.07(+1.02%) |
Oct 09, 2002 | 6.993 | 7.314 | 6.969 | 6.975 | 1,191,129 | -0.02(-0.34%) |
Oct 08, 2002 | 7.088 | 7.124 | 6.939 | 6.999 | 357,267 | -0.06(-0.84%) |
Oct 07, 2002 | 6.969 | 7.261 | 6.969 | 7.058 | 113,660 | +0.09(+1.28%) |
Oct 04, 2002 | 6.975 | 7.356 | 6.915 | 6.969 | 155,632 | +0.04(+0.52%) |
Oct 03, 2002 | 7.356 | 7.594 | 6.856 | 6.933 | 264,760 | -0.45(-6.13%) |
Oct 02, 2002 | 7.356 | 7.535 | 7.350 | 7.386 | 311,433 | -0.04(-0.48%) |
Oct 01, 2002 | 7.439 | 7.600 | 7.261 | 7.422 | 281,670 | +0.21(+2.98%) |
Sep 30, 2002 | 7.148 | 7.588 | 7.100 | 7.207 | 275,339 | +0.01(+0.17%) |
Sep 27, 2002 | 7.285 | 7.422 | 7.177 | 7.195 | 356,931 | -0.05(-0.74%) |
Sep 26, 2002 | 7.392 | 7.588 | 7.207 | 7.249 | 200,626 | -0.08(-1.14%) |
Sep 25, 2002 | 7.207 | 7.350 | 7.148 | 7.332 | 394,558 | +0.13(+1.82%) |
Sep 24, 2002 | 7.386 | 7.713 | 7.112 | 7.201 | 389,837 | -0.24(-3.28%) |
Sep 23, 2002 | 7.940 | 7.940 | 7.326 | 7.445 | 630,970 | -0.45(-5.66%) |
Sep 20, 2002 | 8.011 | 8.041 | 7.743 | 7.892 | 870,193 | -0.15(-1.92%) |
Sep 19, 2002 | 8.011 | 8.130 | 7.892 | 8.047 | 385,673 | +0.04(+0.45%) |
Sep 18, 2002 | 8.041 | 8.184 | 7.743 | 8.011 | 506,687 | -0.03(-0.38%) |
Sep 17, 2002 | 8.339 | 8.690 | 7.868 | 8.042 | 241,914 | -0.24(-2.87%) |
Sep 16, 2002 | 8.407 | 8.470 | 8.279 | 8.279 | 197,437 | -0.14(-1.70%) |
Sep 13, 2002 | 8.428 | 8.488 | 8.339 | 8.422 | 67,534 | -0.07(-0.77%) |
Sep 12, 2002 | 8.482 | 8.494 | 8.220 | 8.488 | 203,261 | +0.00(+0.00%) |
Sep 11, 2002 | 8.339 | 8.809 | 8.339 | 8.488 | 90,491 | -0.03(-0.35%) |
Sep 10, 2002 | 8.696 | 8.702 | 8.309 | 8.518 | 89,294 | -0.14(-1.65%) |
Sep 09, 2002 | 8.285 | 8.666 | 7.922 | 8.661 | 95,426 | +0.26(+3.12%) |
Sep 06, 2002 | 7.898 | 8.428 | 7.856 | 8.398 | 90,564 | +0.51(+6.41%) |
Sep 05, 2002 | 7.976 | 7.981 | 7.684 | 7.892 | 199,283 | -0.09(-1.12%) |
Sep 04, 2002 | 7.946 | 8.124 | 7.898 | 7.981 | 5,993,625 | +0.10(+1.28%) |
Sep 03, 2002 | 8.160 | 8.220 | 7.862 | 7.880 | 126,420 | -0.46(-5.50%) |
Aug 30, 2002 | 8.160 | 8.488 | 8.154 | 8.339 | 111,981 | +0.15(+1.89%) |
Aug 29, 2002 | 8.107 | 8.440 | 7.868 | 8.184 | 16,016,578 | +0.14(+1.70%) |
Aug 28, 2002 | 8.458 | 8.518 | 8.041 | 8.047 | 184,790 | -0.42(-4.99%) |
Aug 27, 2002 | 8.440 | 8.750 | 8.297 | 8.470 | 186,020 | +0.10(+1.14%) |
Aug 26, 2002 | 8.726 | 8.809 | 8.250 | 8.375 | 271,575 | -0.35(-4.03%) |
Aug 23, 2002 | 8.863 | 8.917 | 8.666 | 8.726 | 7,689,300 | -0.14(-1.55%) |
Aug 22, 2002 | 8.809 | 8.863 | 8.678 | 8.863 | 40,964 | +0.05(+0.54%) |
Aug 21, 2002 | 8.696 | 8.815 | 8.518 | 8.815 | 134,478 | +0.01(+0.07%) |
Aug 20, 2002 | 8.333 | 8.809 | 8.220 | 8.809 | 159,158 | +0.35(+4.15%) |
Aug 16, 2002 | 8.559 | 8.619 | 8.381 | 8.458 | 104,062 | -0.13(-1.53%) |
Aug 15, 2002 | 8.511 | 8.637 | 8.333 | 8.589 | 84,112 | -0.04(-0.41%) |
Aug 14, 2002 | 8.250 | 8.625 | 8.136 | 8.625 | 297,330 | +0.38(+4.62%) |
Aug 13, 2002 | 8.315 | 8.577 | 8.202 | 8.244 | 201,802 | -0.11(-1.28%) |
Aug 12, 2002 | 8.130 | 8.488 | 8.071 | 8.351 | 36,532,572 | +0.15(+1.89%) |
Aug 07, 2002 | 8.238 | 8.297 | 7.892 | 8.196 | 133,639 | +0.11(+1.40%) |
Aug 06, 2002 | 7.981 | 8.220 | 7.981 | 8.083 | 130,227 | +0.19(+2.42%) |
Aug 05, 2002 | 8.065 | 8.284 | 7.892 | 7.892 | 192,836 | +0.01(+0.08%) |
Aug 02, 2002 | 8.625 | 8.625 | 7.886 | 7.886 | 86,126 | -0.61(-7.22%) |