Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.671 | 7.671 | 7.561 | 7.648 | 10,914 | +0.00(+0.00%) |
Oct 30, 2002 | 7.475 | 7.729 | 7.475 | 7.648 | 10,741 | +0.14(+1.92%) |
Oct 29, 2002 | 7.504 | 7.509 | 7.504 | 7.504 | 7,449 | -0.03(-0.46%) |
Oct 28, 2002 | 7.452 | 7.590 | 7.452 | 7.538 | 14,206 | +0.09(+1.16%) |
Oct 25, 2002 | 7.480 | 7.532 | 7.452 | 7.452 | 3,465 | -0.10(-1.30%) |
Oct 24, 2002 | 7.561 | 7.665 | 7.550 | 7.550 | 12,647 | +0.05(+0.62%) |
Oct 23, 2002 | 7.504 | 7.504 | 7.388 | 7.504 | 4,851 | -0.01(-0.08%) |
Oct 22, 2002 | 7.475 | 7.584 | 7.475 | 7.509 | 13,167 | -0.05(-0.69%) |
Oct 21, 2002 | 7.365 | 7.619 | 7.365 | 7.561 | 12,647 | +0.17(+2.34%) |
Oct 18, 2002 | 7.273 | 7.388 | 7.244 | 7.388 | 18,364 | +0.00(+0.00%) |
Oct 17, 2002 | 7.203 | 7.504 | 7.203 | 7.388 | 13,513 | +0.26(+3.64%) |
Oct 16, 2002 | 7.353 | 7.353 | 7.128 | 7.128 | 13,167 | -0.23(-3.06%) |
Oct 15, 2002 | 7.088 | 7.353 | 7.088 | 7.353 | 11,088 | +0.28(+4.00%) |
Oct 14, 2002 | 7.013 | 7.146 | 7.013 | 7.071 | 9,009 | -0.02(-0.24%) |
Oct 11, 2002 | 6.903 | 7.088 | 6.903 | 7.088 | 7,969 | +0.21(+3.11%) |
Oct 10, 2002 | 6.753 | 6.874 | 6.747 | 6.874 | 20,963 | +0.14(+2.06%) |
Oct 09, 2002 | 6.897 | 6.897 | 6.736 | 6.736 | 39,674 | -0.28(-3.95%) |
Oct 08, 2002 | 7.013 | 7.157 | 7.013 | 7.013 | 5,370 | -0.01(-0.08%) |
Oct 07, 2002 | 7.215 | 7.215 | 7.013 | 7.019 | 8,142 | -0.11(-1.54%) |
Oct 04, 2002 | 7.215 | 7.215 | 7.128 | 7.128 | 519 | -0.14(-1.98%) |
Oct 03, 2002 | 7.186 | 7.273 | 7.157 | 7.273 | 5,024 | +0.11(+1.53%) |
Oct 02, 2002 | 7.186 | 7.186 | 7.163 | 7.163 | 467,779 | -0.02(-0.32%) |
Oct 01, 2002 | 7.071 | 7.186 | 7.071 | 7.186 | 7,103 | -0.03(-0.40%) |
Sep 30, 2002 | 7.042 | 7.215 | 7.042 | 7.215 | 5,024 | +0.03(+0.40%) |
Sep 27, 2002 | 7.186 | 7.186 | 7.186 | 7.186 | 4,677 | +0.00(+0.00%) |
Sep 26, 2002 | 7.180 | 7.192 | 7.180 | 7.186 | 6,756 | -0.02(-0.32%) |
Sep 25, 2002 | 7.123 | 7.209 | 7.123 | 7.209 | 1,039 | +0.15(+2.13%) |
Sep 24, 2002 | 7.128 | 7.128 | 7.059 | 7.059 | 31,185 | -0.13(-1.77%) |
Sep 23, 2002 | 7.215 | 7.296 | 7.134 | 7.186 | 13,686 | -0.03(-0.40%) |
Sep 20, 2002 | 7.169 | 7.221 | 7.169 | 7.215 | 7,276 | +0.12(+1.63%) |
Sep 19, 2002 | 7.186 | 7.186 | 7.099 | 7.099 | 8,142 | -0.26(-3.53%) |
Sep 18, 2002 | 7.330 | 7.365 | 7.325 | 7.359 | 6,756 | +0.09(+1.19%) |
Sep 17, 2002 | 7.359 | 7.359 | 7.273 | 7.273 | 20,616 | +0.06(+0.80%) |
Sep 16, 2002 | 7.250 | 7.359 | 7.215 | 7.215 | 12,474 | +0.02(+0.32%) |
Sep 13, 2002 | 7.192 | 7.192 | 7.192 | 7.192 | 4,851 | -0.06(-0.80%) |
Sep 12, 2002 | 7.278 | 7.330 | 7.244 | 7.250 | 15,419 | -0.09(-1.18%) |
Sep 11, 2002 | 7.319 | 7.336 | 7.319 | 7.336 | 450,454 | +0.06(+0.87%) |
Sep 10, 2002 | 7.273 | 7.330 | 7.273 | 7.273 | 9,528 | +0.11(+1.53%) |
Sep 09, 2002 | 7.157 | 7.267 | 7.157 | 7.163 | 30,492 | -0.01(-0.16%) |
Sep 06, 2002 | 7.175 | 7.175 | 7.175 | 7.175 | 519 | +0.02(+0.24%) |
Sep 05, 2002 | 7.140 | 7.157 | 7.128 | 7.157 | 7,969 | +0.02(+0.24%) |
Sep 04, 2002 | 7.128 | 7.140 | 7.128 | 7.140 | 3,984 | +0.04(+0.57%) |
Sep 03, 2002 | 7.446 | 7.446 | 7.099 | 7.099 | 10,221 | -0.32(-4.28%) |
Aug 30, 2002 | 7.480 | 7.480 | 7.417 | 7.417 | 4,851 | -0.09(-1.15%) |
Aug 29, 2002 | 7.682 | 7.682 | 7.504 | 7.504 | 9,875 | -0.13(-1.74%) |
Aug 28, 2002 | 7.596 | 7.677 | 7.596 | 7.636 | 5,370 | +0.06(+0.84%) |
Aug 27, 2002 | 7.504 | 7.636 | 7.480 | 7.573 | 19,750 | +0.09(+1.23%) |
Aug 26, 2002 | 7.515 | 7.515 | 7.480 | 7.480 | 1,212 | +0.01(+0.15%) |
Aug 23, 2002 | 7.504 | 7.509 | 7.469 | 7.469 | 4,677 | -0.09(-1.15%) |
Aug 22, 2002 | 7.504 | 7.561 | 7.504 | 7.555 | 10,914 | +0.17(+2.27%) |
Aug 21, 2002 | 7.215 | 7.504 | 7.186 | 7.388 | 48,510 | +0.27(+3.81%) |
Aug 20, 2002 | 7.117 | 7.134 | 7.117 | 7.117 | 28,066 | +0.02(+0.24%) |
Aug 16, 2002 | 7.059 | 7.099 | 7.059 | 7.099 | 1,039 | +0.06(+0.82%) |
Aug 15, 2002 | 7.007 | 7.099 | 7.007 | 7.042 | 15,246 | +0.06(+0.91%) |
Aug 14, 2002 | 7.013 | 7.099 | 6.978 | 6.978 | 20,616 | -0.08(-1.06%) |
Aug 13, 2002 | 7.048 | 7.071 | 7.048 | 7.053 | 12,993 | +0.13(+1.83%) |
Aug 12, 2002 | 6.926 | 6.926 | 6.926 | 6.926 | 4,331 | -0.03(-0.41%) |
Aug 07, 2002 | 6.909 | 6.955 | 6.909 | 6.955 | 1,212 | +0.07(+1.01%) |
Aug 06, 2002 | 6.869 | 6.926 | 6.828 | 6.886 | 20,270 | +0.08(+1.10%) |
Aug 05, 2002 | 6.955 | 6.984 | 6.811 | 6.811 | 31,531 | -0.20(-2.88%) |
Aug 02, 2002 | 7.013 | 7.019 | 7.013 | 7.013 | 5,370 | -0.03(-0.41%) |