Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.718 | 7.733 | 7.625 | 7.645 | 130,600 | -0.05(-0.70%) |
Oct 30, 2002 | 7.596 | 7.738 | 7.596 | 7.699 | 208,961 | +0.01(+0.13%) |
Oct 29, 2002 | 7.841 | 7.841 | 7.473 | 7.689 | 13,080,469 | -0.25(-3.15%) |
Oct 28, 2002 | 7.865 | 8.012 | 7.865 | 7.939 | 525,871 | +0.05(+0.62%) |
Oct 25, 2002 | 7.703 | 7.890 | 7.689 | 7.890 | 210,389 | +0.18(+2.29%) |
Oct 24, 2002 | 7.645 | 7.718 | 7.552 | 7.713 | 330,990 | +0.12(+1.55%) |
Oct 23, 2002 | 7.547 | 7.596 | 7.444 | 7.596 | 433,634 | +0.05(+0.71%) |
Oct 22, 2002 | 7.703 | 7.708 | 7.542 | 7.542 | 295,892 | -0.17(-2.22%) |
Oct 21, 2002 | 7.694 | 7.777 | 7.694 | 7.713 | 298,340 | +0.02(+0.25%) |
Oct 18, 2002 | 7.811 | 7.811 | 7.694 | 7.694 | 202,839 | -0.12(-1.51%) |
Oct 17, 2002 | 7.703 | 7.841 | 7.703 | 7.811 | 415,473 | +0.14(+1.79%) |
Oct 16, 2002 | 7.723 | 7.831 | 7.620 | 7.674 | 175,290 | -0.14(-1.82%) |
Oct 15, 2002 | 7.610 | 7.816 | 7.610 | 7.816 | 186,105 | +0.22(+2.90%) |
Oct 14, 2002 | 7.718 | 7.777 | 7.547 | 7.596 | 128,355 | -0.10(-1.27%) |
Oct 11, 2002 | 7.610 | 7.772 | 7.610 | 7.694 | 134,681 | +0.11(+1.42%) |
Oct 10, 2002 | 7.498 | 7.596 | 7.356 | 7.586 | 402,821 | +0.16(+2.18%) |
Oct 09, 2002 | 7.601 | 7.601 | 7.385 | 7.424 | 354,866 | -0.18(-2.32%) |
Oct 08, 2002 | 7.449 | 7.664 | 7.356 | 7.601 | 3,285,422 | +0.15(+2.04%) |
Oct 07, 2002 | 7.738 | 7.738 | 7.395 | 7.449 | 321,400 | -0.29(-3.74%) |
Oct 04, 2002 | 7.806 | 7.939 | 7.684 | 7.738 | 158,149 | -0.12(-1.56%) |
Oct 03, 2002 | 7.836 | 7.929 | 7.792 | 7.860 | 200,186 | +0.05(+0.63%) |
Oct 02, 2002 | 7.914 | 7.939 | 7.806 | 7.811 | 144,885 | -0.14(-1.79%) |
Oct 01, 2002 | 7.924 | 7.973 | 7.836 | 7.953 | 155,496 | +0.05(+0.68%) |
Sep 30, 2002 | 7.924 | 7.973 | 7.846 | 7.899 | 209,165 | -0.04(-0.49%) |
Sep 27, 2002 | 7.963 | 8.002 | 7.914 | 7.939 | 175,494 | -0.04(-0.49%) |
Sep 26, 2002 | 7.885 | 8.007 | 7.865 | 7.978 | 3,713,955 | +0.09(+1.18%) |
Sep 25, 2002 | 7.895 | 7.939 | 7.865 | 7.885 | 228,959 | +0.03(+0.37%) |
Sep 24, 2002 | 7.944 | 7.944 | 7.792 | 7.855 | 287,933 | -0.09(-1.11%) |
Sep 23, 2002 | 7.865 | 7.983 | 7.841 | 7.944 | 268,955 | +0.06(+0.81%) |
Sep 20, 2002 | 7.860 | 7.880 | 7.826 | 7.880 | 205,900 | +0.05(+0.69%) |
Sep 19, 2002 | 7.880 | 7.885 | 7.816 | 7.826 | 252,222 | -0.07(-0.87%) |
Sep 18, 2002 | 7.851 | 7.914 | 7.841 | 7.895 | 245,488 | +0.03(+0.37%) |
Sep 17, 2002 | 7.880 | 7.899 | 7.792 | 7.865 | 221,204 | +0.03(+0.38%) |
Sep 16, 2002 | 7.841 | 7.890 | 7.757 | 7.836 | 238,346 | -0.03(-0.37%) |
Sep 13, 2002 | 7.855 | 7.865 | 7.821 | 7.865 | 110,194 | +0.05(+0.63%) |
Sep 12, 2002 | 7.836 | 7.860 | 7.752 | 7.816 | 176,923 | -0.04(-0.50%) |
Sep 11, 2002 | 7.865 | 7.865 | 7.792 | 7.855 | 170,597 | +0.03(+0.38%) |
Sep 10, 2002 | 7.885 | 7.885 | 7.767 | 7.826 | 198,349 | -0.05(-0.68%) |
Sep 09, 2002 | 7.816 | 7.880 | 7.694 | 7.880 | 294,463 | +0.07(+0.88%) |
Sep 06, 2002 | 7.635 | 7.816 | 7.635 | 7.811 | 122,438 | +0.13(+1.66%) |
Sep 05, 2002 | 7.743 | 7.801 | 7.625 | 7.684 | 186,514 | -0.08(-1.01%) |
Sep 04, 2002 | 7.718 | 7.811 | 7.694 | 7.762 | 40,812 | +0.03(+0.38%) |
Sep 03, 2002 | 7.772 | 7.772 | 7.630 | 7.733 | 443,225 | +0.03(+0.45%) |
Aug 30, 2002 | 7.797 | 7.841 | 7.699 | 7.699 | 368,946 | -0.09(-1.19%) |
Aug 29, 2002 | 7.752 | 7.841 | 7.743 | 7.792 | 128,968 | +0.02(+0.32%) |
Aug 28, 2002 | 7.699 | 7.841 | 7.699 | 7.767 | 214,062 | +0.04(+0.51%) |
Aug 27, 2002 | 7.738 | 7.836 | 7.718 | 7.728 | 219,164 | -0.11(-1.38%) |
Aug 26, 2002 | 7.752 | 7.836 | 7.645 | 7.836 | 173,249 | +0.12(+1.52%) |
Aug 23, 2002 | 7.772 | 7.821 | 7.708 | 7.718 | 160,393 | -0.11(-1.44%) |
Aug 22, 2002 | 7.816 | 7.841 | 7.703 | 7.831 | 187,942 | -0.02(-0.25%) |
Aug 21, 2002 | 7.743 | 7.870 | 7.723 | 7.851 | 280,383 | +0.07(+0.88%) |
Aug 20, 2002 | 7.762 | 7.821 | 7.650 | 7.782 | 228,142 | -0.01(-0.13%) |
Aug 16, 2002 | 7.694 | 7.836 | 7.694 | 7.792 | 256,711 | +0.10(+1.27%) |
Aug 15, 2002 | 7.816 | 7.826 | 7.547 | 7.694 | 267,527 | -0.07(-0.95%) |
Aug 14, 2002 | 7.694 | 7.767 | 7.596 | 7.767 | 374,252 | +0.17(+2.26%) |
Aug 13, 2002 | 7.767 | 7.792 | 7.596 | 7.596 | 233,244 | -0.15(-1.90%) |
Aug 12, 2002 | 7.787 | 7.787 | 7.650 | 7.743 | 353,233 | +0.07(+0.96%) |
Aug 07, 2002 | 7.552 | 7.679 | 7.424 | 7.669 | 245,488 | +0.12(+1.56%) |
Aug 06, 2002 | 7.532 | 7.625 | 7.498 | 7.552 | 181,820 | +0.03(+0.39%) |
Aug 05, 2002 | 7.527 | 7.542 | 7.375 | 7.522 | 276,506 | -0.01(-0.13%) |
Aug 02, 2002 | 7.939 | 7.939 | 7.473 | 7.532 | 592,396 | -0.38(-4.83%) |