Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 6.817 | 6.876 | 6.792 | 6.796 | 10,937 | -0.11(-1.58%) |
Oct 30, 2002 | 6.960 | 6.981 | 6.666 | 6.906 | 18,783 | -0.08(-1.08%) |
Oct 29, 2002 | 6.759 | 6.981 | 6.687 | 6.981 | 22,350 | +0.16(+2.34%) |
Oct 28, 2002 | 6.788 | 7.087 | 6.767 | 6.822 | 110,861 | +0.03(+0.50%) |
Oct 25, 2002 | 6.687 | 6.813 | 6.687 | 6.788 | 5,944 | +0.08(+1.19%) |
Oct 24, 2002 | 6.687 | 6.708 | 6.645 | 6.708 | 6,419 | -0.02(-0.31%) |
Oct 23, 2002 | 6.687 | 6.771 | 6.687 | 6.729 | 7,846 | +0.04(+0.57%) |
Oct 22, 2002 | 6.687 | 6.721 | 6.687 | 6.691 | 4,517 | -0.04(-0.56%) |
Oct 21, 2002 | 6.729 | 6.767 | 6.687 | 6.729 | 11,175 | +0.04(+0.63%) |
Oct 18, 2002 | 6.813 | 6.813 | 6.687 | 6.687 | 11,413 | -0.13(-1.85%) |
Oct 17, 2002 | 6.767 | 6.813 | 6.750 | 6.813 | 5,468 | +0.16(+2.47%) |
Oct 16, 2002 | 6.771 | 6.771 | 6.645 | 6.649 | 7,608 | -0.12(-1.80%) |
Oct 15, 2002 | 6.677 | 6.775 | 6.645 | 6.771 | 27,581 | +0.21(+3.21%) |
Oct 14, 2002 | 6.519 | 6.595 | 6.519 | 6.561 | 9,035 | +0.00(+0.00%) |
Oct 11, 2002 | 6.519 | 6.703 | 6.519 | 6.561 | 11,888 | -0.04(-0.57%) |
Oct 10, 2002 | 6.635 | 6.635 | 6.313 | 6.599 | 16,644 | +0.04(+0.58%) |
Oct 09, 2002 | 6.809 | 6.809 | 6.561 | 6.561 | 39,707 | -0.26(-3.88%) |
Oct 08, 2002 | 6.855 | 6.860 | 6.586 | 6.826 | 17,357 | +0.06(+0.87%) |
Oct 07, 2002 | 6.939 | 6.956 | 6.729 | 6.767 | 13,793 | -0.18(-2.60%) |
Oct 04, 2002 | 6.969 | 7.124 | 6.939 | 6.948 | 9,986 | -0.28(-3.84%) |
Oct 03, 2002 | 7.230 | 7.234 | 7.230 | 7.225 | 3,091 | +0.19(+2.75%) |
Oct 02, 2002 | 7.087 | 7.246 | 7.024 | 7.032 | 17,357 | -0.08(-1.12%) |
Oct 01, 2002 | 7.150 | 7.486 | 7.087 | 7.112 | 28,078 | -0.04(-0.53%) |
Sep 30, 2002 | 7.150 | 7.436 | 7.150 | 7.150 | 5,944 | -0.18(-2.47%) |
Sep 27, 2002 | 7.402 | 7.520 | 7.322 | 7.331 | 13,077 | -0.24(-3.11%) |
Sep 26, 2002 | 7.570 | 7.570 | 7.360 | 7.566 | 17,119 | +0.03(+0.34%) |
Sep 25, 2002 | 7.234 | 7.541 | 7.209 | 7.540 | 18,308 | +0.26(+3.64%) |
Sep 24, 2002 | 7.137 | 7.532 | 7.024 | 7.276 | 86,311 | +0.13(+1.76%) |
Sep 23, 2002 | 7.234 | 7.238 | 7.150 | 7.150 | 36,854 | -0.08(-1.17%) |
Sep 20, 2002 | 7.591 | 7.650 | 7.234 | 7.234 | 68,953 | +0.02(+0.30%) |
Sep 19, 2002 | 7.213 | 7.507 | 7.213 | 7.213 | 6,293 | -0.13(-1.78%) |
Sep 18, 2002 | 7.360 | 7.520 | 7.343 | 7.343 | 4,993 | -0.12(-1.58%) |
Sep 17, 2002 | 7.360 | 7.478 | 7.360 | 7.461 | 5,468 | +0.10(+1.37%) |
Sep 16, 2002 | 7.339 | 7.612 | 7.339 | 7.360 | 13,077 | -0.25(-3.26%) |
Sep 13, 2002 | 7.146 | 7.608 | 7.146 | 7.608 | 17,832 | +0.45(+6.29%) |
Sep 12, 2002 | 7.234 | 7.339 | 7.141 | 7.158 | 11,650 | +0.01(+0.11%) |
Sep 11, 2002 | 7.213 | 7.461 | 7.137 | 7.150 | 49,218 | -0.04(-0.58%) |
Sep 10, 2002 | 7.175 | 7.192 | 7.129 | 7.192 | 27,581 | +0.02(+0.29%) |
Sep 09, 2002 | 7.087 | 7.255 | 7.087 | 7.171 | 12,839 | -0.04(-0.53%) |
Sep 06, 2002 | 7.171 | 7.436 | 7.129 | 7.209 | 25,679 | +0.23(+3.25%) |
Sep 05, 2002 | 7.129 | 7.129 | 6.981 | 6.981 | 28,294 | -0.15(-2.06%) |
Sep 04, 2002 | 7.339 | 7.339 | 6.897 | 7.129 | 27,581 | -0.01(-0.18%) |
Sep 03, 2002 | 7.360 | 7.360 | 7.141 | 7.141 | 30,910 | -0.28(-3.80%) |
Aug 30, 2002 | 7.546 | 7.650 | 7.377 | 7.423 | 16,365 | -0.19(-2.49%) |
Aug 29, 2002 | 7.486 | 7.612 | 7.486 | 7.612 | 20,448 | +0.17(+2.26%) |
Aug 28, 2002 | 7.508 | 7.610 | 7.444 | 7.444 | 19,259 | -0.12(-1.56%) |
Aug 27, 2002 | 7.781 | 7.781 | 7.486 | 7.562 | 21,637 | -0.21(-2.76%) |
Aug 26, 2002 | 7.486 | 7.873 | 7.486 | 7.776 | 25,679 | +0.29(+3.82%) |
Aug 23, 2002 | 7.360 | 7.570 | 7.360 | 7.490 | 23,301 | +0.05(+0.62%) |
Aug 22, 2002 | 7.360 | 7.444 | 7.360 | 7.444 | 7,370 | +0.00(+0.00%) |
Aug 21, 2002 | 7.499 | 7.499 | 7.373 | 7.444 | 7,608 | +0.13(+1.84%) |
Aug 20, 2002 | 7.360 | 7.528 | 7.301 | 7.310 | 27,343 | +0.22(+3.15%) |
Aug 16, 2002 | 7.024 | 7.108 | 6.960 | 7.087 | 3,566 | +0.13(+1.81%) |
Aug 15, 2002 | 7.003 | 7.108 | 6.834 | 6.960 | 21,161 | -0.04(-0.60%) |
Aug 14, 2002 | 6.860 | 7.124 | 6.750 | 7.003 | 12,839 | +0.14(+2.08%) |
Aug 13, 2002 | 6.918 | 6.944 | 6.855 | 6.860 | 10,224 | +0.00(+0.06%) |
Aug 12, 2002 | 6.939 | 6.939 | 6.813 | 6.855 | 46,127 | -0.50(-6.86%) |
Aug 07, 2002 | 7.524 | 7.524 | 7.150 | 7.360 | 51,834 | -0.08(-1.13%) |
Aug 06, 2002 | 6.881 | 7.444 | 6.881 | 7.444 | 10,224 | +0.31(+4.30%) |
Aug 05, 2002 | 6.771 | 7.351 | 6.771 | 7.137 | 9,510 | +0.33(+4.82%) |
Aug 02, 2002 | 6.965 | 7.255 | 6.809 | 6.809 | 1,379,075 | -0.45(-6.14%) |