Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.457 | 7.522 | 7.428 | 7.449 | 789,947 | +0.18(+2.55%) |
Oct 30, 2002 | 7.169 | 7.295 | 7.144 | 7.264 | 750,901 | +0.31(+4.38%) |
Oct 29, 2002 | 7.028 | 7.030 | 6.852 | 6.959 | 973,520 | +0.03(+0.50%) |
Oct 28, 2002 | 7.083 | 7.083 | 6.925 | 6.925 | 809,470 | -0.13(-1.78%) |
Oct 25, 2002 | 6.940 | 7.056 | 6.940 | 7.051 | 419,013 | +0.02(+0.30%) |
Oct 24, 2002 | 7.150 | 7.150 | 7.012 | 7.030 | 503,515 | -0.06(-0.89%) |
Oct 23, 2002 | 7.079 | 7.102 | 6.972 | 7.093 | 569,951 | -0.07(-1.01%) |
Oct 22, 2002 | 7.274 | 7.274 | 7.123 | 7.165 | 462,138 | -0.04(-0.50%) |
Oct 21, 2002 | 6.978 | 7.213 | 6.969 | 7.201 | 669,022 | +0.17(+2.36%) |
Oct 18, 2002 | 6.959 | 7.056 | 6.902 | 7.035 | 505,554 | -0.05(-0.67%) |
Oct 17, 2002 | 7.171 | 7.207 | 7.007 | 7.083 | 731,087 | -0.05(-0.72%) |
Oct 16, 2002 | 7.194 | 7.241 | 7.064 | 7.134 | 479,912 | -0.06(-0.87%) |
Oct 15, 2002 | 7.161 | 7.218 | 7.140 | 7.197 | 780,914 | +0.15(+2.16%) |
Oct 14, 2002 | 6.978 | 7.054 | 6.978 | 7.045 | 384,629 | +0.03(+0.49%) |
Oct 11, 2002 | 6.959 | 7.056 | 6.906 | 7.011 | 617,155 | +0.10(+1.38%) |
Oct 10, 2002 | 6.826 | 6.963 | 6.808 | 6.915 | 1,515,207 | +0.05(+0.75%) |
Oct 09, 2002 | 6.940 | 6.940 | 6.826 | 6.864 | 485,740 | -0.20(-2.86%) |
Oct 08, 2002 | 7.192 | 7.192 | 7.007 | 7.066 | 523,912 | -0.03(-0.46%) |
Oct 07, 2002 | 7.093 | 7.192 | 7.068 | 7.098 | 480,786 | -0.01(-0.19%) |
Oct 04, 2002 | 7.245 | 7.245 | 7.104 | 7.112 | 400,947 | -0.07(-1.01%) |
Oct 03, 2002 | 7.197 | 7.262 | 7.150 | 7.184 | 480,786 | +0.12(+1.76%) |
Oct 02, 2002 | 7.121 | 7.236 | 7.056 | 7.060 | 513,713 | -0.14(-1.91%) |
Oct 01, 2002 | 7.035 | 7.220 | 6.984 | 7.197 | 583,063 | +0.25(+3.57%) |
Sep 30, 2002 | 6.854 | 6.997 | 6.774 | 6.950 | 453,688 | +0.06(+0.83%) |
Sep 27, 2002 | 6.997 | 7.007 | 6.862 | 6.892 | 384,920 | -0.15(-2.17%) |
Sep 26, 2002 | 7.007 | 7.053 | 6.982 | 7.045 | 599,672 | +0.04(+0.54%) |
Sep 25, 2002 | 6.978 | 7.024 | 6.892 | 7.007 | 383,755 | +0.12(+1.80%) |
Sep 24, 2002 | 6.938 | 6.955 | 6.875 | 6.883 | 626,771 | -0.10(-1.47%) |
Sep 23, 2002 | 6.887 | 7.016 | 6.858 | 6.986 | 704,280 | +0.31(+4.69%) |
Sep 20, 2002 | 6.768 | 6.768 | 6.646 | 6.673 | 484,283 | -0.07(-1.02%) |
Sep 19, 2002 | 6.730 | 6.828 | 6.721 | 6.742 | 319,067 | -0.08(-1.23%) |
Sep 18, 2002 | 6.841 | 6.869 | 6.740 | 6.826 | 350,537 | -0.01(-0.17%) |
Sep 17, 2002 | 6.902 | 6.927 | 6.805 | 6.837 | 608,705 | -0.06(-0.83%) |
Sep 16, 2002 | 6.860 | 6.915 | 6.833 | 6.894 | 285,849 | +0.01(+0.17%) |
Sep 13, 2002 | 6.887 | 6.969 | 6.862 | 6.883 | 874,158 | +0.01(+0.14%) |
Sep 12, 2002 | 7.030 | 7.037 | 6.873 | 6.873 | 396,576 | -0.11(-1.56%) |
Sep 11, 2002 | 7.054 | 7.054 | 6.980 | 6.982 | 150,355 | +0.04(+0.60%) |
Sep 10, 2002 | 7.026 | 7.028 | 6.911 | 6.940 | 452,522 | -0.04(-0.63%) |
Sep 09, 2002 | 6.974 | 6.974 | 6.921 | 6.984 | 580,149 | +0.02(+0.36%) |
Sep 06, 2002 | 7.026 | 7.026 | 6.929 | 6.959 | 468,257 | +0.02(+0.27%) |
Sep 05, 2002 | 6.835 | 6.974 | 6.824 | 6.940 | 6,264,799 | +0.11(+1.65%) |
Sep 04, 2002 | 6.730 | 6.850 | 6.730 | 6.828 | 896,886 | +0.11(+1.70%) |
Sep 03, 2002 | 6.845 | 6.845 | 6.702 | 6.713 | 295,465 | -0.24(-3.43%) |
Aug 30, 2002 | 6.911 | 6.993 | 6.889 | 6.951 | 264,869 | +0.14(+1.99%) |
Aug 29, 2002 | 6.807 | 6.850 | 6.787 | 6.816 | 315,862 | -0.05(-0.75%) |
Aug 28, 2002 | 6.969 | 6.971 | 6.820 | 6.868 | 301,001 | -0.12(-1.75%) |
Aug 27, 2002 | 7.005 | 7.054 | 6.953 | 6.990 | 370,934 | +0.11(+1.66%) |
Aug 26, 2002 | 6.921 | 6.959 | 6.795 | 6.875 | 581,023 | -0.05(-0.72%) |
Aug 23, 2002 | 7.026 | 7.026 | 6.896 | 6.925 | 428,337 | -0.11(-1.57%) |
Aug 22, 2002 | 7.016 | 7.075 | 6.976 | 7.035 | 304,789 | +0.02(+0.33%) |
Aug 21, 2002 | 7.127 | 7.131 | 6.953 | 7.012 | 531,196 | +0.05(+0.77%) |
Aug 20, 2002 | 7.045 | 7.056 | 6.951 | 6.959 | 459,515 | -0.08(-1.08%) |
Aug 16, 2002 | 7.054 | 7.127 | 7.026 | 7.035 | 416,682 | -0.06(-0.91%) |
Aug 15, 2002 | 7.159 | 7.167 | 7.051 | 7.100 | 267,492 | +0.02(+0.22%) |
Aug 14, 2002 | 7.178 | 7.178 | 6.971 | 7.085 | 504,680 | +0.09(+1.28%) |
Aug 13, 2002 | 6.957 | 7.087 | 6.930 | 6.995 | 311,783 | -0.06(-0.81%) |
Aug 12, 2002 | 7.068 | 7.093 | 6.965 | 7.053 | 351,120 | +0.25(+3.61%) |
Aug 07, 2002 | 6.869 | 6.881 | 6.656 | 6.807 | 989,546 | -0.07(-0.97%) |
Aug 06, 2002 | 6.877 | 7.005 | 6.868 | 6.873 | 740,120 | +0.14(+2.07%) |
Aug 05, 2002 | 6.892 | 6.957 | 6.728 | 6.734 | 572,282 | -0.15(-2.19%) |
Aug 02, 2002 | 6.858 | 6.963 | 6.816 | 6.885 | 1,132,034 | +0.34(+5.12%) |