Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.074 | 7.154 | 7.074 | 7.119 | 10,063 | +0.08(+1.09%) |
Oct 30, 2002 | 7.042 | 7.042 | 7.042 | 7.042 | 1,118 | +0.00(+0.05%) |
Oct 29, 2002 | 7.047 | 7.056 | 7.038 | 7.038 | 1,677 | -0.02(-0.25%) |
Oct 28, 2002 | 7.065 | 7.065 | 7.056 | 7.056 | 3,913 | -0.03(-0.38%) |
Oct 25, 2002 | 7.083 | 7.083 | 7.083 | 7.083 | 559 | +0.00(+0.00%) |
Oct 24, 2002 | 7.092 | 7.092 | 7.083 | 7.083 | 3,913 | +0.03(+0.38%) |
Oct 23, 2002 | 7.056 | 7.056 | 7.056 | 7.056 | 1,677 | +0.04(+0.51%) |
Oct 22, 2002 | 7.020 | 7.020 | 7.020 | 7.020 | 1,118 | -0.00(-0.03%) |
Oct 21, 2002 | 7.011 | 7.022 | 7.011 | 7.022 | 1,118 | +0.05(+0.67%) |
Oct 18, 2002 | 7.065 | 7.101 | 6.931 | 6.975 | 32,987 | -0.09(-1.29%) |
Oct 17, 2002 | 7.038 | 7.101 | 7.038 | 7.067 | 20,686 | +0.07(+1.05%) |
Oct 16, 2002 | 6.958 | 7.002 | 6.958 | 6.993 | 7,268 | +0.03(+0.39%) |
Oct 15, 2002 | 6.958 | 6.993 | 6.958 | 6.966 | 5,591 | +0.04(+0.65%) |
Oct 14, 2002 | 6.940 | 6.940 | 6.922 | 6.922 | 8,386 | -0.04(-0.51%) |
Oct 11, 2002 | 6.975 | 6.975 | 6.958 | 6.958 | 1,118 | +0.02(+0.26%) |
Oct 10, 2002 | 7.065 | 7.065 | 6.940 | 6.940 | 17,891 | -0.15(-2.14%) |
Oct 09, 2002 | 7.136 | 7.136 | 7.092 | 7.092 | 11,741 | -0.09(-1.25%) |
Oct 08, 2002 | 7.208 | 7.208 | 7.065 | 7.181 | 49,201 | -0.06(-0.82%) |
Oct 07, 2002 | 7.249 | 7.297 | 7.240 | 7.240 | 13,418 | +0.01(+0.07%) |
Oct 04, 2002 | 7.181 | 7.271 | 7.136 | 7.235 | 34,664 | +0.03(+0.37%) |
Oct 03, 2002 | 7.047 | 7.208 | 7.047 | 7.208 | 19,009 | +0.20(+2.81%) |
Oct 02, 2002 | 6.913 | 7.011 | 6.913 | 7.011 | 24,600 | +0.07(+1.03%) |
Oct 01, 2002 | 6.904 | 6.940 | 6.904 | 6.940 | 1,677 | +0.03(+0.44%) |
Sep 30, 2002 | 6.904 | 6.909 | 6.895 | 6.909 | 5,591 | +0.01(+0.21%) |
Sep 27, 2002 | 6.934 | 6.934 | 6.895 | 6.895 | 2,236 | -0.02(-0.26%) |
Sep 26, 2002 | 6.886 | 6.931 | 6.886 | 6.913 | 18,450 | -0.02(-0.26%) |
Sep 25, 2002 | 6.904 | 6.931 | 6.904 | 6.931 | 21,805 | +0.00(+0.00%) |
Sep 24, 2002 | 6.918 | 6.949 | 6.918 | 6.931 | 10,623 | -0.02(-0.26%) |
Sep 23, 2002 | 6.949 | 6.949 | 6.949 | 6.949 | 0 | +0.00(+0.00%) |
Sep 20, 2002 | 6.949 | 6.949 | 6.949 | 6.949 | 7,268 | -0.03(-0.38%) |
Sep 19, 2002 | 6.975 | 6.977 | 6.974 | 6.975 | 8,386 | +0.00(+0.00%) |
Sep 18, 2002 | 7.083 | 7.083 | 6.940 | 6.975 | 10,623 | -0.14(-2.01%) |
Sep 17, 2002 | 7.154 | 7.181 | 7.119 | 7.119 | 10,623 | -0.04(-0.62%) |
Sep 16, 2002 | 7.119 | 7.190 | 7.119 | 7.163 | 7,827 | +0.05(+0.75%) |
Sep 13, 2002 | 7.047 | 7.135 | 7.047 | 7.110 | 5,031 | +0.06(+0.89%) |
Sep 12, 2002 | 7.011 | 7.065 | 7.011 | 7.047 | 12,859 | +0.05(+0.77%) |
Sep 11, 2002 | 6.993 | 6.993 | 6.993 | 6.993 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 7.056 | 7.056 | 6.993 | 6.993 | 14,536 | -0.06(-0.89%) |
Sep 09, 2002 | 7.083 | 7.083 | 7.056 | 7.056 | 3,354 | +0.01(+0.13%) |
Sep 06, 2002 | 6.886 | 7.065 | 6.886 | 7.047 | 15,095 | +0.13(+1.81%) |
Sep 05, 2002 | 6.931 | 6.932 | 6.913 | 6.922 | 6,709 | -0.05(-0.77%) |
Sep 04, 2002 | 6.922 | 6.975 | 6.850 | 6.975 | 13,418 | +0.03(+0.39%) |
Sep 03, 2002 | 6.958 | 6.958 | 6.904 | 6.949 | 6,709 | -0.01(-0.13%) |
Aug 30, 2002 | 6.895 | 6.958 | 6.886 | 6.958 | 9,504 | +0.04(+0.52%) |
Aug 29, 2002 | 6.949 | 6.950 | 6.922 | 6.922 | 2,236 | -0.07(-1.02%) |
Aug 28, 2002 | 7.065 | 7.065 | 6.984 | 6.993 | 19,568 | -0.12(-1.64%) |
Aug 27, 2002 | 7.122 | 7.122 | 7.110 | 7.110 | 3,354 | -0.04(-0.62%) |
Aug 26, 2002 | 7.154 | 7.154 | 7.154 | 7.154 | 2,236 | -0.04(-0.50%) |
Aug 23, 2002 | 7.199 | 7.199 | 7.190 | 7.190 | 11,741 | -0.05(-0.74%) |
Aug 22, 2002 | 6.993 | 7.244 | 6.993 | 7.244 | 40,255 | +0.25(+3.58%) |
Aug 21, 2002 | 6.904 | 6.993 | 6.904 | 6.993 | 3,913 | +0.04(+0.59%) |
Aug 20, 2002 | 6.975 | 6.975 | 6.952 | 6.952 | 2,236 | -0.03(-0.46%) |
Aug 16, 2002 | 6.975 | 7.047 | 6.975 | 6.984 | 12,300 | +0.01(+0.13%) |
Aug 15, 2002 | 6.832 | 6.993 | 6.832 | 6.975 | 22,923 | +0.19(+2.77%) |
Aug 14, 2002 | 6.725 | 6.797 | 6.725 | 6.788 | 6,150 | +0.11(+1.61%) |
Aug 13, 2002 | 6.619 | 6.680 | 6.619 | 6.680 | 6,150 | +0.06(+0.95%) |
Aug 12, 2002 | 6.618 | 6.618 | 6.609 | 6.618 | 6,150 | +0.01(+0.14%) |
Aug 07, 2002 | 6.609 | 6.609 | 6.609 | 6.609 | 1,677 | +0.00(+0.00%) |
Aug 06, 2002 | 6.573 | 6.618 | 6.573 | 6.609 | 16,214 | +0.01(+0.14%) |
Aug 05, 2002 | 6.600 | 6.600 | 6.582 | 6.600 | 21,805 | -0.02(-0.27%) |
Aug 02, 2002 | 6.618 | 6.618 | 6.618 | 6.618 | 1,677 | -0.02(-0.27%) |