Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.122 | 7.122 | 6.989 | 7.033 | 5,391 | -0.12(-1.63%) |
Oct 30, 2002 | 7.211 | 7.211 | 7.150 | 7.150 | 107,828 | -0.04(-0.62%) |
Oct 29, 2002 | 7.300 | 7.300 | 7.195 | 7.195 | 3,234 | -0.16(-2.19%) |
Oct 28, 2002 | 7.339 | 7.367 | 7.300 | 7.356 | 7,368 | +0.07(+0.99%) |
Oct 25, 2002 | 7.278 | 7.284 | 7.234 | 7.284 | 2,336 | +0.01(+0.08%) |
Oct 24, 2002 | 7.239 | 7.284 | 7.239 | 7.278 | 2,875 | +0.11(+1.55%) |
Oct 23, 2002 | 7.134 | 7.167 | 7.134 | 7.167 | 9,345 | +0.25(+3.62%) |
Oct 22, 2002 | 6.928 | 7.006 | 6.917 | 6.917 | 15,814 | +0.04(+0.65%) |
Oct 21, 2002 | 6.761 | 6.889 | 6.699 | 6.872 | 11,681 | +0.06(+0.90%) |
Oct 18, 2002 | 6.772 | 6.811 | 6.772 | 6.811 | 14,377 | +0.07(+0.99%) |
Oct 17, 2002 | 6.455 | 6.750 | 6.455 | 6.744 | 32,887 | +0.59(+9.58%) |
Oct 16, 2002 | 6.232 | 6.232 | 6.093 | 6.154 | 14,736 | +0.04(+0.73%) |
Oct 15, 2002 | 5.982 | 6.110 | 5.982 | 6.110 | 6,649 | +0.32(+5.48%) |
Oct 14, 2002 | 5.715 | 5.793 | 5.709 | 5.793 | 4,492 | +0.04(+0.77%) |
Oct 11, 2002 | 5.620 | 5.748 | 5.620 | 5.748 | 8,446 | +0.14(+2.48%) |
Oct 10, 2002 | 5.553 | 5.620 | 5.553 | 5.609 | 10,782 | +0.11(+2.02%) |
Oct 09, 2002 | 5.665 | 5.665 | 5.498 | 5.498 | 10,423 | -0.18(-3.14%) |
Oct 08, 2002 | 5.904 | 5.904 | 5.626 | 5.676 | 9,345 | -0.26(-4.32%) |
Oct 07, 2002 | 5.954 | 5.954 | 5.870 | 5.932 | 5,391 | -0.08(-1.30%) |
Oct 04, 2002 | 6.010 | 6.076 | 5.982 | 6.010 | 6,469 | +0.02(+0.37%) |
Oct 03, 2002 | 6.076 | 6.076 | 5.987 | 5.987 | 4,313 | -0.09(-1.47%) |
Oct 02, 2002 | 6.121 | 6.121 | 6.026 | 6.076 | 10,962 | +0.06(+0.92%) |
Oct 01, 2002 | 5.982 | 6.021 | 5.982 | 6.021 | 2,336 | +0.01(+0.19%) |
Sep 30, 2002 | 6.065 | 6.065 | 6.010 | 6.010 | 19,588 | -0.28(-4.42%) |
Sep 27, 2002 | 6.288 | 6.316 | 6.288 | 6.288 | 11,861 | -0.06(-0.88%) |
Sep 26, 2002 | 6.427 | 6.427 | 6.327 | 6.343 | 5,571 | -0.18(-2.73%) |
Sep 25, 2002 | 6.566 | 6.566 | 6.455 | 6.521 | 664,944 | -0.07(-1.10%) |
Sep 24, 2002 | 6.705 | 6.733 | 6.594 | 6.594 | 2,875 | -0.08(-1.25%) |
Sep 23, 2002 | 6.789 | 6.789 | 6.677 | 6.677 | 3,774 | -0.19(-2.83%) |
Sep 20, 2002 | 6.866 | 6.889 | 6.816 | 6.872 | 3,774 | -0.02(-0.24%) |
Sep 19, 2002 | 6.983 | 7.000 | 6.889 | 6.889 | 19,049 | -0.08(-1.20%) |
Sep 18, 2002 | 7.022 | 7.056 | 6.955 | 6.972 | 5,211 | -0.11(-1.49%) |
Sep 17, 2002 | 7.056 | 7.122 | 7.033 | 7.078 | 5,211 | -0.03(-0.47%) |
Sep 16, 2002 | 7.122 | 7.122 | 7.095 | 7.111 | 718 | -0.01(-0.08%) |
Sep 13, 2002 | 7.178 | 7.234 | 7.117 | 7.117 | 3,055 | -0.17(-2.37%) |
Sep 12, 2002 | 7.289 | 7.289 | 7.289 | 7.289 | 89,857 | -0.03(-0.38%) |
Sep 11, 2002 | 7.317 | 7.317 | 7.317 | 7.317 | 359 | -0.03(-0.38%) |
Sep 10, 2002 | 7.306 | 7.345 | 7.178 | 7.345 | 6,829 | +0.01(+0.15%) |
Sep 09, 2002 | 7.328 | 7.334 | 7.328 | 7.334 | 1,976 | -0.01(-0.15%) |
Sep 06, 2002 | 7.345 | 7.378 | 7.317 | 7.345 | 4,313 | -0.02(-0.23%) |
Sep 05, 2002 | 7.289 | 7.362 | 7.262 | 7.362 | 3,774 | +0.02(+0.23%) |
Sep 04, 2002 | 7.345 | 7.345 | 7.345 | 7.345 | 17,971 | +0.06(+0.76%) |
Sep 03, 2002 | 7.345 | 7.345 | 7.289 | 7.289 | 2,695 | -0.08(-1.13%) |
Aug 30, 2002 | 7.323 | 7.462 | 7.323 | 7.373 | 2,516 | +0.09(+1.30%) |
Aug 29, 2002 | 7.373 | 7.373 | 7.178 | 7.278 | 7,008 | -0.18(-2.46%) |
Aug 28, 2002 | 7.579 | 7.579 | 7.462 | 7.462 | 1,617 | -0.26(-3.39%) |
Aug 27, 2002 | 7.734 | 7.734 | 7.723 | 7.723 | 5,571 | -0.26(-3.21%) |
Aug 26, 2002 | 7.879 | 7.996 | 7.879 | 7.979 | 3,055 | +0.13(+1.70%) |
Aug 23, 2002 | 7.729 | 7.874 | 7.729 | 7.846 | 30,192 | +0.17(+2.25%) |
Aug 22, 2002 | 7.679 | 7.690 | 7.657 | 7.673 | 7,368 | +0.12(+1.55%) |
Aug 21, 2002 | 7.484 | 7.568 | 7.484 | 7.556 | 19,049 | +0.43(+6.09%) |
Aug 20, 2002 | 7.234 | 7.234 | 7.122 | 7.122 | 6,110 | -0.09(-1.31%) |
Aug 16, 2002 | 7.234 | 7.234 | 7.178 | 7.217 | 5,211 | -0.04(-0.61%) |
Aug 15, 2002 | 7.234 | 7.262 | 7.234 | 7.262 | 3,774 | +0.12(+1.71%) |
Aug 14, 2002 | 7.150 | 7.150 | 7.078 | 7.139 | 7,188 | +0.29(+4.31%) |
Aug 13, 2002 | 6.900 | 6.955 | 6.844 | 6.844 | 3,414 | -0.06(-0.81%) |
Aug 12, 2002 | 7.095 | 7.128 | 6.844 | 6.900 | 14,556 | -0.18(-2.52%) |
Aug 07, 2002 | 7.122 | 7.122 | 7.078 | 7.078 | 3,594 | -0.10(-1.40%) |
Aug 06, 2002 | 7.011 | 7.250 | 7.011 | 7.178 | 17,791 | +0.22(+3.20%) |
Aug 05, 2002 | 7.345 | 7.345 | 6.955 | 6.955 | 10,603 | -0.45(-6.02%) |
Aug 02, 2002 | 7.606 | 7.634 | 7.401 | 7.401 | 8,626 | -0.26(-3.41%) |