Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.756 | 7.837 | 7.638 | 7.732 | 177,272 | +0.07(+0.94%) |
Oct 30, 2002 | 7.466 | 7.756 | 7.466 | 7.660 | 206,887 | +0.19(+2.60%) |
Oct 29, 2002 | 7.552 | 7.552 | 7.228 | 7.466 | 188,117 | -0.07(-0.92%) |
Oct 28, 2002 | 7.756 | 7.816 | 7.528 | 7.535 | 4,796,790 | -0.10(-1.35%) |
Oct 25, 2002 | 7.396 | 7.645 | 7.396 | 7.638 | 162,256 | +0.22(+2.94%) |
Oct 24, 2002 | 7.624 | 7.662 | 7.346 | 7.420 | 657,786 | -0.10(-1.28%) |
Oct 23, 2002 | 7.264 | 7.552 | 7.192 | 7.516 | 506,374 | +0.23(+3.12%) |
Oct 22, 2002 | 7.336 | 7.444 | 7.204 | 7.288 | 468,417 | -0.16(-2.09%) |
Oct 21, 2002 | 7.240 | 7.480 | 7.072 | 7.444 | 1,693,892 | +0.22(+2.99%) |
Oct 18, 2002 | 7.084 | 7.228 | 6.953 | 7.228 | 874,267 | +0.06(+0.87%) |
Oct 17, 2002 | 7.192 | 7.252 | 7.048 | 7.166 | 2,219,454 | +0.35(+5.06%) |
Oct 16, 2002 | 6.857 | 6.960 | 6.749 | 6.821 | 1,879,924 | -0.48(-6.57%) |
Oct 15, 2002 | 7.168 | 7.300 | 7.111 | 7.300 | 1,669,283 | +0.48(+7.07%) |
Oct 14, 2002 | 6.653 | 6.818 | 6.598 | 6.818 | 119,711 | +0.10(+1.43%) |
Oct 11, 2002 | 6.593 | 6.806 | 6.581 | 6.722 | 210,224 | +0.36(+5.61%) |
Oct 10, 2002 | 6.066 | 6.413 | 5.960 | 6.365 | 149,326 | +0.41(+6.84%) |
Oct 09, 2002 | 5.998 | 6.135 | 5.958 | 5.958 | 92,181 | -0.14(-2.32%) |
Oct 08, 2002 | 6.125 | 6.183 | 5.934 | 6.099 | 153,080 | +0.08(+1.35%) |
Oct 07, 2002 | 6.164 | 6.243 | 6.018 | 6.018 | 399,593 | -0.15(-2.37%) |
Oct 04, 2002 | 6.389 | 6.425 | 6.128 | 6.164 | 802,106 | -0.21(-3.24%) |
Oct 03, 2002 | 6.509 | 6.533 | 6.370 | 6.370 | 69,657 | -0.12(-1.81%) |
Oct 02, 2002 | 6.605 | 6.758 | 6.473 | 6.487 | 108,449 | -0.14(-2.13%) |
Oct 01, 2002 | 6.449 | 6.619 | 6.284 | 6.629 | 221,903 | +0.25(+3.95%) |
Sep 30, 2002 | 6.461 | 6.471 | 6.260 | 6.377 | 107,614 | -0.22(-3.27%) |
Sep 27, 2002 | 6.689 | 6.797 | 6.545 | 6.593 | 151,828 | -0.12(-1.79%) |
Sep 26, 2002 | 6.857 | 6.962 | 6.619 | 6.713 | 233,165 | -0.09(-1.27%) |
Sep 25, 2002 | 6.665 | 6.914 | 6.571 | 6.799 | 2,335,828 | +0.27(+4.19%) |
Sep 24, 2002 | 6.521 | 6.713 | 6.521 | 6.526 | 140,983 | -0.08(-1.23%) |
Sep 23, 2002 | 6.713 | 6.746 | 6.533 | 6.607 | 140,149 | -0.19(-2.79%) |
Sep 20, 2002 | 6.821 | 6.902 | 6.790 | 6.797 | 412,524 | +0.00(+0.00%) |
Sep 19, 2002 | 6.869 | 7.099 | 6.775 | 6.797 | 563,101 | -0.29(-4.06%) |
Sep 18, 2002 | 7.144 | 7.240 | 6.991 | 7.084 | 213,978 | -0.13(-1.83%) |
Sep 17, 2002 | 7.480 | 7.511 | 7.195 | 7.216 | 144,737 | -0.14(-1.92%) |
Sep 16, 2002 | 7.456 | 7.492 | 7.279 | 7.358 | 41,294 | -0.14(-1.92%) |
Sep 13, 2002 | 7.360 | 7.514 | 7.360 | 7.502 | 114,288 | +0.12(+1.59%) |
Sep 12, 2002 | 7.624 | 7.657 | 7.384 | 7.384 | 1,426,106 | -0.35(-4.53%) |
Sep 11, 2002 | 7.995 | 8.005 | 7.720 | 7.734 | 47,967 | -0.01(-0.09%) |
Sep 10, 2002 | 7.612 | 7.789 | 7.612 | 7.741 | 51,304 | +0.12(+1.54%) |
Sep 09, 2002 | 7.458 | 7.657 | 7.348 | 7.624 | 61,732 | +0.12(+1.60%) |
Sep 06, 2002 | 7.564 | 7.648 | 7.504 | 7.504 | 111,368 | +0.22(+2.96%) |
Sep 05, 2002 | 7.408 | 7.408 | 7.276 | 7.288 | 208,556 | -0.29(-3.80%) |
Sep 04, 2002 | 7.444 | 7.576 | 7.312 | 7.576 | 88,844 | +0.19(+2.60%) |
Sep 03, 2002 | 7.540 | 7.636 | 7.351 | 7.384 | 482,181 | -0.41(-5.32%) |
Aug 30, 2002 | 7.804 | 7.947 | 7.708 | 7.799 | 340,780 | -0.07(-0.88%) |
Aug 29, 2002 | 7.684 | 7.993 | 7.650 | 7.868 | 203,550 | +0.10(+1.27%) |
Aug 28, 2002 | 7.900 | 7.969 | 7.770 | 7.770 | 186,449 | -0.25(-3.11%) |
Aug 27, 2002 | 8.415 | 8.415 | 8.019 | 8.019 | 131,390 | -0.34(-4.02%) |
Aug 26, 2002 | 8.307 | 8.415 | 8.163 | 8.355 | 126,385 | +0.08(+1.01%) |
Aug 23, 2002 | 8.535 | 8.535 | 8.271 | 8.271 | 74,663 | -0.36(-4.17%) |
Aug 22, 2002 | 8.559 | 8.703 | 8.499 | 8.631 | 164,342 | +0.07(+0.84%) |
Aug 21, 2002 | 8.499 | 8.583 | 8.300 | 8.559 | 253,187 | +0.26(+3.09%) |
Aug 20, 2002 | 8.439 | 8.473 | 8.262 | 8.302 | 140,566 | +0.07(+0.82%) |
Aug 16, 2002 | 7.959 | 8.283 | 7.921 | 8.235 | 542,245 | +0.19(+2.41%) |
Aug 15, 2002 | 8.029 | 8.091 | 7.856 | 8.041 | 257,775 | +0.18(+2.26%) |
Aug 14, 2002 | 7.504 | 7.873 | 7.434 | 7.864 | 275,711 | +0.39(+5.16%) |
Aug 13, 2002 | 7.564 | 7.852 | 7.468 | 7.478 | 3,336,897 | -0.11(-1.45%) |
Aug 12, 2002 | 7.528 | 7.693 | 7.518 | 7.588 | 187,700 | +0.13(+1.77%) |
Aug 07, 2002 | 7.660 | 7.660 | 7.252 | 7.456 | 2,586,095 | +0.14(+1.93%) |
Aug 06, 2002 | 7.156 | 7.492 | 7.152 | 7.315 | 239,422 | +0.29(+4.13%) |
Aug 05, 2002 | 7.204 | 7.252 | 6.948 | 7.024 | 270,705 | -0.20(-2.79%) |
Aug 02, 2002 | 7.456 | 7.456 | 7.171 | 7.226 | 365,390 | -0.23(-3.09%) |