Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.619 | 7.639 | 7.606 | 7.633 | 134,880 | +0.01(+0.17%) |
Oct 30, 2002 | 7.606 | 7.639 | 7.526 | 7.619 | 514,079 | -0.02(-0.26%) |
Oct 29, 2002 | 7.626 | 7.686 | 7.586 | 7.639 | 157,159 | +0.07(+0.88%) |
Oct 28, 2002 | 7.772 | 7.832 | 7.540 | 7.573 | 286,018 | -0.17(-2.15%) |
Oct 25, 2002 | 7.805 | 7.819 | 7.706 | 7.739 | 275,631 | -0.10(-1.27%) |
Oct 24, 2002 | 7.805 | 7.998 | 7.792 | 7.839 | 175,675 | -0.03(-0.42%) |
Oct 23, 2002 | 7.839 | 7.998 | 7.440 | 7.872 | 419,091 | +0.03(+0.42%) |
Oct 22, 2002 | 7.972 | 7.998 | 7.786 | 7.839 | 144,966 | -0.19(-2.32%) |
Oct 21, 2002 | 8.270 | 8.270 | 7.972 | 8.025 | 138,643 | -0.48(-5.62%) |
Oct 18, 2002 | 8.437 | 8.589 | 8.437 | 8.503 | 178,686 | +0.13(+1.59%) |
Oct 17, 2002 | 8.078 | 8.623 | 8.078 | 8.370 | 233,029 | +0.29(+3.62%) |
Oct 16, 2002 | 8.204 | 8.211 | 8.005 | 8.078 | 249,287 | -0.23(-2.72%) |
Oct 15, 2002 | 7.839 | 8.304 | 7.839 | 8.304 | 153,396 | +0.58(+7.48%) |
Oct 14, 2002 | 8.058 | 8.065 | 7.639 | 7.726 | 165,137 | -0.40(-4.91%) |
Oct 11, 2002 | 8.005 | 8.191 | 7.918 | 8.124 | 267,050 | +0.05(+0.66%) |
Oct 10, 2002 | 7.779 | 8.071 | 7.772 | 8.071 | 141,353 | +0.36(+4.65%) |
Oct 09, 2002 | 7.805 | 8.104 | 7.679 | 7.712 | 223,395 | -0.46(-5.61%) |
Oct 08, 2002 | 7.805 | 8.370 | 7.805 | 8.171 | 187,116 | +0.37(+4.68%) |
Oct 07, 2002 | 7.839 | 7.932 | 7.772 | 7.805 | 232,427 | -0.10(-1.26%) |
Oct 04, 2002 | 8.138 | 8.204 | 7.799 | 7.905 | 174,169 | -0.37(-4.42%) |
Oct 03, 2002 | 8.138 | 8.569 | 8.111 | 8.270 | 113,202 | +0.03(+0.40%) |
Oct 02, 2002 | 8.603 | 8.609 | 8.231 | 8.237 | 239,351 | -0.43(-4.98%) |
Oct 01, 2002 | 8.138 | 8.696 | 7.972 | 8.669 | 400,124 | +0.56(+6.97%) |
Sep 30, 2002 | 7.639 | 8.171 | 7.639 | 8.104 | 286,620 | +0.33(+4.27%) |
Sep 27, 2002 | 8.204 | 8.224 | 7.772 | 7.772 | 191,481 | -0.27(-3.31%) |
Sep 26, 2002 | 7.673 | 8.284 | 7.673 | 8.038 | 301,071 | +0.55(+7.36%) |
Sep 25, 2002 | 7.540 | 7.693 | 7.433 | 7.487 | 163,180 | -0.05(-0.70%) |
Sep 24, 2002 | 7.805 | 7.965 | 7.447 | 7.540 | 331,178 | -0.58(-7.20%) |
Sep 23, 2002 | 8.138 | 8.224 | 7.839 | 8.124 | 241,007 | +0.05(+0.58%) |
Sep 20, 2002 | 7.507 | 8.098 | 7.507 | 8.078 | 263,889 | +0.50(+6.67%) |
Sep 19, 2002 | 8.118 | 8.171 | 7.473 | 7.573 | 257,717 | -0.54(-6.63%) |
Sep 18, 2002 | 8.403 | 8.456 | 8.111 | 8.111 | 164,084 | -0.23(-2.71%) |
Sep 17, 2002 | 8.735 | 8.755 | 8.297 | 8.337 | 236,642 | -0.40(-4.56%) |
Sep 16, 2002 | 8.902 | 8.968 | 8.735 | 8.735 | 262,685 | +0.10(+1.15%) |
Sep 13, 2002 | 8.569 | 8.795 | 8.530 | 8.636 | 411,414 | +0.03(+0.39%) |
Sep 12, 2002 | 8.310 | 8.609 | 8.138 | 8.603 | 150,836 | +0.28(+3.35%) |
Sep 11, 2002 | 8.437 | 8.536 | 8.270 | 8.324 | 126,751 | -0.21(-2.49%) |
Sep 10, 2002 | 8.290 | 8.603 | 8.171 | 8.536 | 264,340 | +0.27(+3.21%) |
Sep 09, 2002 | 8.084 | 8.304 | 8.065 | 8.270 | 202,922 | +0.21(+2.55%) |
Sep 06, 2002 | 8.025 | 8.091 | 7.639 | 8.065 | 237,244 | +0.04(+0.50%) |
Sep 05, 2002 | 8.138 | 8.204 | 7.958 | 8.025 | 237,244 | -0.09(-1.06%) |
Sep 04, 2002 | 7.972 | 8.270 | 7.892 | 8.111 | 356,619 | +0.14(+1.75%) |
Sep 03, 2002 | 8.304 | 8.304 | 7.805 | 7.972 | 139,245 | -0.33(-4.00%) |
Aug 30, 2002 | 8.138 | 8.337 | 8.038 | 8.304 | 927,601 | +0.23(+2.80%) |
Aug 29, 2002 | 7.839 | 8.270 | 7.839 | 8.078 | 244,771 | -0.03(-0.33%) |
Aug 28, 2002 | 8.104 | 8.310 | 8.058 | 8.104 | 197,653 | -0.17(-2.01%) |
Aug 27, 2002 | 8.251 | 8.304 | 7.998 | 8.270 | 253,201 | +0.00(+0.00%) |
Aug 26, 2002 | 7.852 | 8.270 | 7.699 | 8.270 | 171,911 | +0.43(+5.51%) |
Aug 23, 2002 | 7.938 | 8.151 | 7.839 | 7.839 | 203,524 | -0.13(-1.67%) |
Aug 22, 2002 | 7.972 | 8.038 | 7.845 | 7.972 | 622,315 | +0.01(+0.17%) |
Aug 21, 2002 | 7.872 | 7.958 | 7.606 | 7.958 | 162,127 | +0.05(+0.67%) |
Aug 20, 2002 | 7.905 | 7.972 | 7.639 | 7.905 | 188,320 | +0.32(+4.20%) |
Aug 16, 2002 | 7.573 | 7.679 | 7.467 | 7.586 | 251,996 | +0.03(+0.35%) |
Aug 15, 2002 | 7.473 | 7.566 | 7.347 | 7.560 | 177,933 | +0.05(+0.71%) |
Aug 14, 2002 | 7.340 | 7.507 | 6.975 | 7.507 | 198,105 | +0.23(+3.20%) |
Aug 13, 2002 | 7.586 | 7.586 | 7.208 | 7.274 | 218,578 | -0.32(-4.20%) |
Aug 12, 2002 | 7.639 | 7.786 | 7.473 | 7.593 | 539,821 | +0.60(+8.65%) |
Aug 07, 2002 | 6.862 | 7.108 | 6.849 | 6.988 | 303,480 | +0.16(+2.33%) |
Aug 06, 2002 | 6.942 | 7.002 | 6.636 | 6.829 | 379,651 | -0.07(-1.06%) |
Aug 05, 2002 | 6.862 | 7.208 | 6.769 | 6.902 | 720,464 | +0.07(+1.07%) |
Aug 02, 2002 | 6.510 | 6.829 | 6.317 | 6.829 | 390,791 | +0.35(+5.44%) |