Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.458 | 7.523 | 7.430 | 7.451 | 789,766 | +0.18(+2.55%) |
Oct 30, 2002 | 7.170 | 7.296 | 7.146 | 7.266 | 750,729 | +0.31(+4.38%) |
Oct 29, 2002 | 7.029 | 7.031 | 6.854 | 6.961 | 973,297 | +0.03(+0.50%) |
Oct 28, 2002 | 7.085 | 7.085 | 6.926 | 6.926 | 809,285 | -0.13(-1.78%) |
Oct 25, 2002 | 6.942 | 7.058 | 6.942 | 7.052 | 418,917 | +0.02(+0.30%) |
Oct 24, 2002 | 7.151 | 7.151 | 7.014 | 7.031 | 503,399 | -0.06(-0.89%) |
Oct 23, 2002 | 7.081 | 7.104 | 6.974 | 7.094 | 569,820 | -0.07(-1.01%) |
Oct 22, 2002 | 7.275 | 7.275 | 7.125 | 7.167 | 462,032 | -0.04(-0.50%) |
Oct 21, 2002 | 6.980 | 7.214 | 6.970 | 7.203 | 668,869 | +0.17(+2.36%) |
Oct 18, 2002 | 6.961 | 7.058 | 6.903 | 7.037 | 505,439 | -0.05(-0.67%) |
Oct 17, 2002 | 7.172 | 7.209 | 7.008 | 7.085 | 730,920 | -0.05(-0.72%) |
Oct 16, 2002 | 7.195 | 7.243 | 7.066 | 7.136 | 479,802 | -0.06(-0.87%) |
Oct 15, 2002 | 7.163 | 7.220 | 7.142 | 7.199 | 780,735 | +0.15(+2.16%) |
Oct 14, 2002 | 6.980 | 7.056 | 6.980 | 7.046 | 384,541 | +0.03(+0.49%) |
Oct 11, 2002 | 6.961 | 7.058 | 6.907 | 7.012 | 617,014 | +0.10(+1.38%) |
Oct 10, 2002 | 6.827 | 6.964 | 6.810 | 6.917 | 1,514,860 | +0.05(+0.75%) |
Oct 09, 2002 | 6.942 | 6.942 | 6.827 | 6.865 | 485,629 | -0.20(-2.86%) |
Oct 08, 2002 | 7.193 | 7.193 | 7.008 | 7.067 | 523,792 | -0.03(-0.46%) |
Oct 07, 2002 | 7.094 | 7.193 | 7.069 | 7.100 | 480,676 | -0.01(-0.19%) |
Oct 04, 2002 | 7.247 | 7.247 | 7.106 | 7.113 | 400,855 | -0.07(-1.01%) |
Oct 03, 2002 | 7.199 | 7.264 | 7.151 | 7.186 | 480,676 | +0.12(+1.76%) |
Oct 02, 2002 | 7.123 | 7.237 | 7.058 | 7.062 | 513,595 | -0.14(-1.91%) |
Oct 01, 2002 | 7.037 | 7.222 | 6.985 | 7.199 | 582,929 | +0.25(+3.57%) |
Sep 30, 2002 | 6.856 | 6.999 | 6.776 | 6.951 | 453,584 | +0.06(+0.83%) |
Sep 27, 2002 | 6.999 | 7.008 | 6.863 | 6.894 | 384,832 | -0.15(-2.17%) |
Sep 26, 2002 | 7.008 | 7.054 | 6.984 | 7.046 | 599,535 | +0.04(+0.54%) |
Sep 25, 2002 | 6.980 | 7.026 | 6.894 | 7.008 | 383,667 | +0.12(+1.80%) |
Sep 24, 2002 | 6.940 | 6.957 | 6.877 | 6.884 | 626,627 | -0.10(-1.47%) |
Sep 23, 2002 | 6.888 | 7.018 | 6.860 | 6.987 | 704,118 | +0.31(+4.69%) |
Sep 20, 2002 | 6.770 | 6.770 | 6.648 | 6.675 | 484,172 | -0.07(-1.02%) |
Sep 19, 2002 | 6.732 | 6.829 | 6.722 | 6.743 | 318,994 | -0.08(-1.23%) |
Sep 18, 2002 | 6.842 | 6.871 | 6.741 | 6.827 | 350,457 | -0.01(-0.17%) |
Sep 17, 2002 | 6.903 | 6.928 | 6.806 | 6.839 | 608,566 | -0.06(-0.83%) |
Sep 16, 2002 | 6.862 | 6.917 | 6.835 | 6.896 | 285,784 | +0.01(+0.17%) |
Sep 13, 2002 | 6.888 | 6.970 | 6.863 | 6.884 | 873,957 | +0.01(+0.14%) |
Sep 12, 2002 | 7.031 | 7.039 | 6.875 | 6.875 | 396,485 | -0.11(-1.56%) |
Sep 11, 2002 | 7.056 | 7.056 | 6.982 | 6.984 | 150,320 | +0.04(+0.60%) |
Sep 10, 2002 | 7.027 | 7.029 | 6.913 | 6.942 | 452,418 | -0.04(-0.63%) |
Sep 09, 2002 | 6.976 | 6.976 | 6.923 | 6.985 | 580,016 | +0.02(+0.36%) |
Sep 06, 2002 | 7.027 | 7.027 | 6.930 | 6.961 | 468,150 | +0.02(+0.28%) |
Sep 05, 2002 | 6.837 | 6.976 | 6.825 | 6.942 | 6,263,365 | +0.11(+1.65%) |
Sep 04, 2002 | 6.732 | 6.852 | 6.732 | 6.829 | 896,680 | +0.11(+1.70%) |
Sep 03, 2002 | 6.846 | 6.846 | 6.703 | 6.715 | 295,397 | -0.24(-3.43%) |
Aug 30, 2002 | 6.913 | 6.995 | 6.890 | 6.953 | 264,809 | +0.14(+1.99%) |
Aug 29, 2002 | 6.808 | 6.852 | 6.789 | 6.818 | 315,790 | -0.05(-0.75%) |
Aug 28, 2002 | 6.970 | 6.972 | 6.821 | 6.869 | 300,932 | -0.12(-1.75%) |
Aug 27, 2002 | 7.006 | 7.056 | 6.955 | 6.991 | 370,849 | +0.11(+1.66%) |
Aug 26, 2002 | 6.923 | 6.961 | 6.797 | 6.877 | 580,890 | -0.05(-0.72%) |
Aug 23, 2002 | 7.027 | 7.027 | 6.898 | 6.926 | 428,239 | -0.11(-1.57%) |
Aug 22, 2002 | 7.018 | 7.077 | 6.978 | 7.037 | 304,720 | +0.02(+0.33%) |
Aug 21, 2002 | 7.128 | 7.132 | 6.955 | 7.014 | 531,075 | +0.05(+0.77%) |
Aug 20, 2002 | 7.046 | 7.058 | 6.953 | 6.961 | 459,410 | -0.08(-1.08%) |
Aug 16, 2002 | 7.056 | 7.128 | 7.027 | 7.037 | 416,586 | -0.06(-0.91%) |
Aug 15, 2002 | 7.161 | 7.169 | 7.052 | 7.102 | 267,431 | +0.02(+0.22%) |
Aug 14, 2002 | 7.180 | 7.180 | 6.972 | 7.087 | 504,565 | +0.09(+1.28%) |
Aug 13, 2002 | 6.959 | 7.088 | 6.932 | 6.997 | 311,711 | -0.06(-0.81%) |
Aug 12, 2002 | 7.069 | 7.094 | 6.966 | 7.054 | 351,039 | +0.25(+3.61%) |
Aug 07, 2002 | 6.871 | 6.882 | 6.657 | 6.808 | 989,320 | -0.07(-0.97%) |
Aug 06, 2002 | 6.879 | 7.006 | 6.869 | 6.875 | 739,951 | +0.14(+2.07%) |
Aug 05, 2002 | 6.894 | 6.959 | 6.730 | 6.736 | 572,151 | -0.15(-2.19%) |
Aug 02, 2002 | 6.860 | 6.964 | 6.818 | 6.886 | 1,131,775 | +0.34(+5.12%) |