Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.755 | 7.837 | 7.638 | 7.731 | 177,286 | +0.07(+0.94%) |
Oct 30, 2002 | 7.465 | 7.755 | 7.465 | 7.659 | 206,903 | +0.19(+2.60%) |
Oct 29, 2002 | 7.551 | 7.551 | 7.228 | 7.465 | 188,132 | -0.07(-0.92%) |
Oct 28, 2002 | 7.755 | 7.815 | 7.527 | 7.535 | 4,797,166 | -0.10(-1.35%) |
Oct 25, 2002 | 7.396 | 7.645 | 7.396 | 7.638 | 162,269 | +0.22(+2.94%) |
Oct 24, 2002 | 7.623 | 7.662 | 7.345 | 7.419 | 657,837 | -0.10(-1.28%) |
Oct 23, 2002 | 7.264 | 7.551 | 7.192 | 7.515 | 506,413 | +0.23(+3.12%) |
Oct 22, 2002 | 7.336 | 7.443 | 7.204 | 7.288 | 468,453 | -0.16(-2.09%) |
Oct 21, 2002 | 7.240 | 7.479 | 7.072 | 7.443 | 1,694,025 | +0.22(+2.99%) |
Oct 18, 2002 | 7.084 | 7.228 | 6.952 | 7.228 | 874,335 | +0.06(+0.87%) |
Oct 17, 2002 | 7.192 | 7.252 | 7.048 | 7.165 | 2,219,628 | +0.35(+5.06%) |
Oct 16, 2002 | 6.856 | 6.959 | 6.748 | 6.820 | 1,880,072 | -0.48(-6.57%) |
Oct 15, 2002 | 7.168 | 7.300 | 7.110 | 7.300 | 1,669,414 | +0.48(+7.07%) |
Oct 14, 2002 | 6.652 | 6.818 | 6.597 | 6.818 | 119,720 | +0.10(+1.43%) |
Oct 11, 2002 | 6.592 | 6.806 | 6.580 | 6.722 | 210,241 | +0.36(+5.61%) |
Oct 10, 2002 | 6.065 | 6.413 | 5.960 | 6.365 | 149,337 | +0.41(+6.84%) |
Oct 09, 2002 | 5.998 | 6.135 | 5.957 | 5.957 | 92,189 | -0.14(-2.32%) |
Oct 08, 2002 | 6.125 | 6.183 | 5.933 | 6.099 | 153,092 | +0.08(+1.35%) |
Oct 07, 2002 | 6.163 | 6.242 | 6.017 | 6.017 | 399,624 | -0.15(-2.37%) |
Oct 04, 2002 | 6.389 | 6.425 | 6.127 | 6.163 | 802,169 | -0.21(-3.24%) |
Oct 03, 2002 | 6.509 | 6.532 | 6.369 | 6.369 | 69,663 | -0.12(-1.81%) |
Oct 02, 2002 | 6.604 | 6.758 | 6.473 | 6.487 | 108,457 | -0.14(-2.13%) |
Oct 01, 2002 | 6.449 | 6.619 | 6.283 | 6.628 | 221,921 | +0.25(+3.95%) |
Sep 30, 2002 | 6.461 | 6.470 | 6.259 | 6.377 | 107,623 | -0.22(-3.27%) |
Sep 27, 2002 | 6.688 | 6.796 | 6.544 | 6.592 | 151,840 | -0.12(-1.79%) |
Sep 26, 2002 | 6.856 | 6.962 | 6.619 | 6.712 | 233,184 | -0.09(-1.27%) |
Sep 25, 2002 | 6.664 | 6.914 | 6.571 | 6.799 | 2,336,011 | +0.27(+4.19%) |
Sep 24, 2002 | 6.521 | 6.712 | 6.521 | 6.525 | 140,994 | -0.08(-1.23%) |
Sep 23, 2002 | 6.712 | 6.746 | 6.532 | 6.607 | 140,160 | -0.19(-2.79%) |
Sep 20, 2002 | 6.820 | 6.902 | 6.789 | 6.796 | 412,556 | +0.00(+0.00%) |
Sep 19, 2002 | 6.868 | 7.098 | 6.775 | 6.796 | 563,145 | -0.29(-4.06%) |
Sep 18, 2002 | 7.144 | 7.240 | 6.990 | 7.084 | 213,995 | -0.13(-1.83%) |
Sep 17, 2002 | 7.479 | 7.511 | 7.194 | 7.216 | 144,749 | -0.14(-1.92%) |
Sep 16, 2002 | 7.455 | 7.491 | 7.278 | 7.357 | 41,297 | -0.14(-1.92%) |
Sep 13, 2002 | 7.360 | 7.513 | 7.360 | 7.501 | 114,297 | +0.12(+1.59%) |
Sep 12, 2002 | 7.623 | 7.657 | 7.384 | 7.384 | 1,426,218 | -0.35(-4.53%) |
Sep 11, 2002 | 7.995 | 8.004 | 7.719 | 7.734 | 47,971 | -0.01(-0.09%) |
Sep 10, 2002 | 7.611 | 7.789 | 7.611 | 7.741 | 51,308 | +0.12(+1.54%) |
Sep 09, 2002 | 7.458 | 7.657 | 7.348 | 7.623 | 61,737 | +0.12(+1.60%) |
Sep 06, 2002 | 7.563 | 7.647 | 7.503 | 7.503 | 111,377 | +0.22(+2.96%) |
Sep 05, 2002 | 7.407 | 7.407 | 7.276 | 7.288 | 208,572 | -0.29(-3.80%) |
Sep 04, 2002 | 7.443 | 7.575 | 7.312 | 7.575 | 88,851 | +0.19(+2.60%) |
Sep 03, 2002 | 7.539 | 7.635 | 7.350 | 7.384 | 482,219 | -0.41(-5.32%) |
Aug 30, 2002 | 7.803 | 7.947 | 7.707 | 7.798 | 340,807 | -0.07(-0.88%) |
Aug 29, 2002 | 7.683 | 7.992 | 7.650 | 7.868 | 203,566 | +0.10(+1.27%) |
Aug 28, 2002 | 7.899 | 7.968 | 7.769 | 7.769 | 186,463 | -0.25(-3.11%) |
Aug 27, 2002 | 8.414 | 8.414 | 8.019 | 8.019 | 131,400 | -0.34(-4.02%) |
Aug 26, 2002 | 8.306 | 8.414 | 8.163 | 8.354 | 126,394 | +0.08(+1.01%) |
Aug 23, 2002 | 8.534 | 8.534 | 8.271 | 8.271 | 74,668 | -0.36(-4.17%) |
Aug 22, 2002 | 8.558 | 8.702 | 8.498 | 8.630 | 164,355 | +0.07(+0.84%) |
Aug 21, 2002 | 8.498 | 8.582 | 8.299 | 8.558 | 253,206 | +0.26(+3.09%) |
Aug 20, 2002 | 8.438 | 8.472 | 8.261 | 8.302 | 140,577 | +0.07(+0.82%) |
Aug 16, 2002 | 7.959 | 8.282 | 7.921 | 8.235 | 542,288 | +0.19(+2.42%) |
Aug 15, 2002 | 8.028 | 8.091 | 7.856 | 8.040 | 257,795 | +0.18(+2.26%) |
Aug 14, 2002 | 7.503 | 7.873 | 7.434 | 7.863 | 275,732 | +0.39(+5.16%) |
Aug 13, 2002 | 7.563 | 7.851 | 7.467 | 7.477 | 3,337,159 | -0.11(-1.45%) |
Aug 12, 2002 | 7.527 | 7.693 | 7.518 | 7.587 | 187,715 | +0.13(+1.77%) |
Aug 07, 2002 | 7.659 | 7.659 | 7.252 | 7.455 | 2,586,298 | +0.14(+1.93%) |
Aug 06, 2002 | 7.156 | 7.491 | 7.151 | 7.314 | 239,441 | +0.29(+4.13%) |
Aug 05, 2002 | 7.204 | 7.252 | 6.947 | 7.024 | 270,727 | -0.20(-2.79%) |
Aug 02, 2002 | 7.455 | 7.455 | 7.170 | 7.225 | 365,418 | -0.23(-3.09%) |