Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.813 | 7.824 | 7.677 | 7.711 | 1,682,812 | -0.10(-1.31%) |
Oct 30, 2002 | 7.808 | 7.868 | 7.781 | 7.813 | 1,631,250 | +0.00(+0.03%) |
Oct 29, 2002 | 7.874 | 7.901 | 7.680 | 7.811 | 1,083,750 | -0.09(-1.13%) |
Oct 28, 2002 | 8.027 | 8.030 | 7.851 | 7.901 | 1,315,312 | -0.10(-1.24%) |
Oct 25, 2002 | 7.931 | 8.006 | 7.878 | 8.000 | 845,625 | +0.06(+0.74%) |
Oct 24, 2002 | 7.973 | 8.000 | 7.883 | 7.941 | 662,812 | +0.01(+0.12%) |
Oct 23, 2002 | 7.893 | 7.973 | 7.791 | 7.932 | 903,750 | +0.02(+0.22%) |
Oct 22, 2002 | 7.999 | 8.000 | 7.856 | 7.915 | 825,000 | -0.08(-1.04%) |
Oct 21, 2002 | 7.861 | 8.037 | 7.861 | 7.998 | 1,238,437 | +0.16(+1.99%) |
Oct 18, 2002 | 7.835 | 7.877 | 7.759 | 7.842 | 1,050,937 | +0.03(+0.44%) |
Oct 17, 2002 | 7.699 | 7.808 | 7.699 | 7.808 | 794,062 | +0.14(+1.77%) |
Oct 16, 2002 | 7.760 | 7.826 | 7.648 | 7.673 | 1,012,500 | -0.08(-1.07%) |
Oct 15, 2002 | 7.618 | 7.760 | 7.541 | 7.756 | 1,410,000 | +0.14(+1.81%) |
Oct 14, 2002 | 7.456 | 7.621 | 7.451 | 7.618 | 841,875 | +0.22(+3.03%) |
Oct 11, 2002 | 7.339 | 7.443 | 7.264 | 7.394 | 936,562 | +0.06(+0.76%) |
Oct 10, 2002 | 7.200 | 7.355 | 7.163 | 7.339 | 1,366,875 | +0.15(+2.15%) |
Oct 09, 2002 | 7.369 | 7.369 | 7.157 | 7.184 | 985,312 | -0.16(-2.15%) |
Oct 08, 2002 | 7.328 | 7.387 | 7.216 | 7.342 | 1,210,312 | -0.00(-0.03%) |
Oct 07, 2002 | 7.221 | 7.455 | 7.221 | 7.344 | 1,327,500 | +0.14(+1.92%) |
Oct 04, 2002 | 7.387 | 7.462 | 7.142 | 7.205 | 1,384,687 | -0.16(-2.23%) |
Oct 03, 2002 | 7.328 | 7.478 | 7.328 | 7.370 | 1,022,812 | +0.05(+0.71%) |
Oct 02, 2002 | 7.413 | 7.435 | 7.295 | 7.317 | 831,562 | -0.05(-0.62%) |
Oct 01, 2002 | 7.152 | 7.363 | 7.120 | 7.363 | 1,010,625 | +0.22(+3.11%) |
Sep 30, 2002 | 7.163 | 7.167 | 6.997 | 7.141 | 1,214,062 | -0.04(-0.52%) |
Sep 27, 2002 | 7.232 | 7.238 | 7.134 | 7.179 | 1,284,375 | +0.00(+0.00%) |
Sep 26, 2002 | 7.086 | 7.185 | 7.035 | 7.179 | 1,082,812 | +0.07(+1.01%) |
Sep 25, 2002 | 6.944 | 7.149 | 6.939 | 7.107 | 894,375 | +0.17(+2.49%) |
Sep 24, 2002 | 7.010 | 7.019 | 6.914 | 6.934 | 765,000 | -0.08(-1.08%) |
Sep 23, 2002 | 7.168 | 7.168 | 6.991 | 7.010 | 1,148,437 | -0.16(-2.20%) |
Sep 20, 2002 | 6.976 | 7.184 | 6.949 | 7.168 | 2,517,187 | +0.19(+2.71%) |
Sep 19, 2002 | 7.040 | 7.049 | 6.971 | 6.979 | 1,458,750 | -0.19(-2.65%) |
Sep 18, 2002 | 7.200 | 7.230 | 7.111 | 7.169 | 980,625 | -0.03(-0.43%) |
Sep 17, 2002 | 7.392 | 7.407 | 7.184 | 7.200 | 1,421,250 | -0.19(-2.53%) |
Sep 16, 2002 | 7.408 | 7.408 | 7.329 | 7.387 | 1,075,312 | -0.02(-0.29%) |
Sep 13, 2002 | 7.381 | 7.411 | 7.339 | 7.408 | 1,013,437 | +0.02(+0.22%) |
Sep 12, 2002 | 7.531 | 7.531 | 7.373 | 7.392 | 724,687 | -0.15(-1.95%) |
Sep 11, 2002 | 7.520 | 7.568 | 7.515 | 7.539 | 467,812 | +0.02(+0.33%) |
Sep 10, 2002 | 7.563 | 7.573 | 7.444 | 7.515 | 675,000 | -0.03(-0.44%) |
Sep 09, 2002 | 7.461 | 7.584 | 7.445 | 7.548 | 531,562 | +0.10(+1.32%) |
Sep 06, 2002 | 7.444 | 7.485 | 7.329 | 7.450 | 187,500 | +0.03(+0.36%) |
Sep 05, 2002 | 7.397 | 7.459 | 7.319 | 7.423 | 1,032,187 | +0.01(+0.20%) |
Sep 04, 2002 | 7.360 | 7.423 | 7.275 | 7.408 | 1,230,937 | +0.06(+0.87%) |
Sep 03, 2002 | 7.499 | 7.499 | 7.253 | 7.344 | 910,312 | -0.17(-2.24%) |
Aug 30, 2002 | 7.456 | 7.595 | 7.445 | 7.513 | 1,520,625 | +0.01(+0.10%) |
Aug 29, 2002 | 7.563 | 7.563 | 7.381 | 7.505 | 835,312 | -0.07(-0.86%) |
Aug 28, 2002 | 7.733 | 7.755 | 7.520 | 7.570 | 773,437 | -0.18(-2.38%) |
Aug 27, 2002 | 7.755 | 7.803 | 7.686 | 7.755 | 1,252,500 | +0.01(+0.14%) |
Aug 26, 2002 | 7.691 | 7.759 | 7.657 | 7.744 | 723,750 | +0.05(+0.62%) |
Aug 23, 2002 | 7.712 | 7.749 | 7.648 | 7.696 | 512,812 | -0.04(-0.48%) |
Aug 22, 2002 | 7.770 | 7.797 | 7.637 | 7.733 | 1,255,312 | -0.04(-0.47%) |
Aug 21, 2002 | 7.749 | 7.796 | 7.667 | 7.770 | 1,460,625 | +0.03(+0.44%) |
Aug 20, 2002 | 7.787 | 7.787 | 7.659 | 7.735 | 1,141,875 | -0.01(-0.18%) |
Aug 16, 2002 | 7.771 | 7.802 | 7.739 | 7.749 | 1,079,062 | -0.04(-0.48%) |
Aug 15, 2002 | 7.797 | 7.883 | 7.749 | 7.787 | 1,530,937 | -0.02(-0.31%) |
Aug 14, 2002 | 7.616 | 7.811 | 7.541 | 7.811 | 1,642,500 | +0.22(+2.89%) |
Aug 13, 2002 | 7.553 | 7.680 | 7.479 | 7.591 | 1,139,062 | +0.06(+0.79%) |
Aug 12, 2002 | 7.467 | 7.559 | 7.401 | 7.532 | 1,010,625 | +0.13(+1.79%) |
Aug 07, 2002 | 7.289 | 7.408 | 7.223 | 7.399 | 967,500 | +0.11(+1.55%) |
Aug 06, 2002 | 7.179 | 7.403 | 7.179 | 7.286 | 1,017,187 | +0.10(+1.37%) |
Aug 05, 2002 | 7.212 | 7.360 | 7.180 | 7.188 | 1,276,875 | -0.02(-0.33%) |
Aug 02, 2002 | 7.264 | 7.339 | 7.189 | 7.212 | 1,160,625 | -0.04(-0.52%) |