Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.585 | 7.605 | 7.571 | 7.598 | 135,497 | +0.01(+0.17%) |
Oct 30, 2002 | 7.571 | 7.605 | 7.492 | 7.585 | 516,434 | -0.02(-0.26%) |
Oct 29, 2002 | 7.591 | 7.651 | 7.552 | 7.605 | 157,879 | +0.07(+0.88%) |
Oct 28, 2002 | 7.737 | 7.796 | 7.505 | 7.538 | 287,328 | -0.17(-2.15%) |
Oct 25, 2002 | 7.770 | 7.783 | 7.671 | 7.704 | 276,893 | -0.10(-1.27%) |
Oct 24, 2002 | 7.770 | 7.962 | 7.757 | 7.803 | 176,479 | -0.03(-0.42%) |
Oct 23, 2002 | 7.803 | 7.962 | 7.406 | 7.836 | 421,011 | +0.03(+0.42%) |
Oct 22, 2002 | 7.935 | 7.962 | 7.750 | 7.803 | 145,629 | -0.19(-2.32%) |
Oct 21, 2002 | 8.233 | 8.233 | 7.935 | 7.988 | 139,278 | -0.48(-5.62%) |
Oct 18, 2002 | 8.398 | 8.550 | 8.398 | 8.464 | 179,504 | +0.13(+1.59%) |
Oct 17, 2002 | 8.041 | 8.583 | 8.041 | 8.332 | 234,096 | +0.29(+3.62%) |
Oct 16, 2002 | 8.167 | 8.173 | 7.968 | 8.041 | 250,429 | -0.22(-2.72%) |
Oct 15, 2002 | 7.803 | 8.266 | 7.803 | 8.266 | 154,098 | +0.58(+7.48%) |
Oct 14, 2002 | 8.021 | 8.028 | 7.605 | 7.691 | 165,894 | -0.40(-4.91%) |
Oct 11, 2002 | 7.968 | 8.153 | 7.882 | 8.087 | 268,273 | +0.05(+0.66%) |
Oct 10, 2002 | 7.743 | 8.034 | 7.737 | 8.034 | 142,000 | +0.36(+4.65%) |
Oct 09, 2002 | 7.770 | 8.067 | 7.644 | 7.677 | 224,418 | -0.46(-5.61%) |
Oct 08, 2002 | 7.770 | 8.332 | 7.770 | 8.134 | 187,973 | +0.36(+4.68%) |
Oct 07, 2002 | 7.803 | 7.896 | 7.737 | 7.770 | 233,491 | -0.10(-1.26%) |
Oct 04, 2002 | 8.101 | 8.167 | 7.763 | 7.869 | 174,967 | -0.36(-4.42%) |
Oct 03, 2002 | 8.101 | 8.530 | 8.074 | 8.233 | 113,721 | +0.03(+0.40%) |
Oct 02, 2002 | 8.563 | 8.570 | 8.193 | 8.200 | 240,448 | -0.43(-4.98%) |
Oct 01, 2002 | 8.101 | 8.656 | 7.935 | 8.630 | 401,956 | +0.56(+6.97%) |
Sep 30, 2002 | 7.605 | 8.134 | 7.605 | 8.067 | 287,932 | +0.33(+4.27%) |
Sep 27, 2002 | 8.167 | 8.186 | 7.737 | 7.737 | 192,358 | -0.26(-3.31%) |
Sep 26, 2002 | 7.638 | 8.246 | 7.638 | 8.001 | 302,450 | +0.55(+7.36%) |
Sep 25, 2002 | 7.505 | 7.657 | 7.400 | 7.452 | 163,928 | -0.05(-0.70%) |
Sep 24, 2002 | 7.770 | 7.929 | 7.413 | 7.505 | 332,695 | -0.58(-7.20%) |
Sep 23, 2002 | 8.101 | 8.186 | 7.803 | 8.087 | 242,111 | +0.05(+0.58%) |
Sep 20, 2002 | 7.472 | 8.061 | 7.472 | 8.041 | 265,097 | +0.50(+6.67%) |
Sep 19, 2002 | 8.081 | 8.134 | 7.439 | 7.538 | 258,897 | -0.54(-6.63%) |
Sep 18, 2002 | 8.365 | 8.418 | 8.074 | 8.074 | 164,835 | -0.22(-2.71%) |
Sep 17, 2002 | 8.696 | 8.715 | 8.259 | 8.299 | 237,726 | -0.40(-4.56%) |
Sep 16, 2002 | 8.861 | 8.927 | 8.696 | 8.696 | 263,888 | +0.10(+1.15%) |
Sep 13, 2002 | 8.530 | 8.755 | 8.491 | 8.596 | 413,298 | +0.03(+0.39%) |
Sep 12, 2002 | 8.272 | 8.570 | 8.101 | 8.563 | 151,527 | +0.28(+3.35%) |
Sep 11, 2002 | 8.398 | 8.497 | 8.233 | 8.286 | 127,331 | -0.21(-2.49%) |
Sep 10, 2002 | 8.253 | 8.563 | 8.134 | 8.497 | 265,551 | +0.26(+3.21%) |
Sep 09, 2002 | 8.048 | 8.266 | 8.028 | 8.233 | 203,851 | +0.20(+2.55%) |
Sep 06, 2002 | 7.988 | 8.054 | 7.605 | 8.028 | 238,331 | +0.04(+0.50%) |
Sep 05, 2002 | 8.101 | 8.167 | 7.922 | 7.988 | 238,331 | -0.09(-1.06%) |
Sep 04, 2002 | 7.935 | 8.233 | 7.856 | 8.074 | 358,252 | +0.14(+1.75%) |
Sep 03, 2002 | 8.266 | 8.266 | 7.770 | 7.935 | 139,883 | -0.33(-4.00%) |
Aug 30, 2002 | 8.101 | 8.299 | 8.001 | 8.266 | 931,850 | +0.22(+2.80%) |
Aug 29, 2002 | 7.803 | 8.233 | 7.803 | 8.041 | 245,892 | -0.03(-0.33%) |
Aug 28, 2002 | 8.067 | 8.272 | 8.021 | 8.067 | 198,558 | -0.17(-2.01%) |
Aug 27, 2002 | 8.213 | 8.266 | 7.962 | 8.233 | 254,360 | +0.00(+0.00%) |
Aug 26, 2002 | 7.816 | 8.233 | 7.664 | 8.233 | 172,699 | +0.43(+5.51%) |
Aug 23, 2002 | 7.902 | 8.114 | 7.803 | 7.803 | 204,456 | -0.13(-1.67%) |
Aug 22, 2002 | 7.935 | 8.001 | 7.810 | 7.935 | 625,165 | +0.01(+0.17%) |
Aug 21, 2002 | 7.836 | 7.922 | 7.571 | 7.922 | 162,869 | +0.05(+0.67%) |
Aug 20, 2002 | 7.869 | 7.935 | 7.605 | 7.869 | 189,182 | +0.32(+4.20%) |
Aug 16, 2002 | 7.538 | 7.644 | 7.433 | 7.552 | 253,151 | +0.03(+0.35%) |
Aug 15, 2002 | 7.439 | 7.532 | 7.314 | 7.525 | 178,748 | +0.05(+0.71%) |
Aug 14, 2002 | 7.307 | 7.472 | 6.943 | 7.472 | 199,012 | +0.23(+3.20%) |
Aug 13, 2002 | 7.552 | 7.552 | 7.175 | 7.241 | 219,579 | -0.32(-4.20%) |
Aug 12, 2002 | 7.605 | 7.750 | 7.439 | 7.558 | 542,293 | +0.60(+8.65%) |
Aug 07, 2002 | 6.831 | 7.076 | 6.818 | 6.957 | 304,870 | +0.16(+2.33%) |
Aug 06, 2002 | 6.910 | 6.970 | 6.606 | 6.798 | 381,390 | -0.07(-1.06%) |
Aug 05, 2002 | 6.831 | 7.175 | 6.738 | 6.871 | 723,764 | +0.07(+1.07%) |
Aug 02, 2002 | 6.480 | 6.798 | 6.289 | 6.798 | 392,580 | +0.35(+5.44%) |