Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 6.925 | 7.006 | 6.925 | 6.974 | 8,837 | +0.09(+1.30%) |
Oct 30, 2002 | 6.729 | 6.917 | 6.729 | 6.884 | 6,382 | +0.05(+0.78%) |
Oct 29, 2002 | 6.802 | 6.843 | 6.782 | 6.831 | 28,968 | -0.03(-0.47%) |
Oct 28, 2002 | 6.912 | 6.945 | 6.864 | 6.864 | 26,513 | -0.05(-0.71%) |
Oct 25, 2002 | 6.957 | 7.006 | 6.884 | 6.912 | 73,649 | -0.07(-1.05%) |
Oct 24, 2002 | 6.904 | 6.986 | 6.872 | 6.986 | 53,518 | +0.08(+1.18%) |
Oct 23, 2002 | 6.917 | 6.965 | 6.827 | 6.904 | 26,759 | +0.00(+0.00%) |
Oct 22, 2002 | 6.912 | 6.925 | 6.868 | 6.904 | 15,711 | +0.00(+0.00%) |
Oct 21, 2002 | 6.864 | 6.986 | 6.864 | 6.904 | 38,052 | +0.06(+0.89%) |
Oct 18, 2002 | 6.912 | 6.912 | 6.843 | 6.843 | 11,783 | -0.05(-0.77%) |
Oct 17, 2002 | 6.843 | 6.896 | 6.843 | 6.896 | 3,682 | +0.09(+1.38%) |
Oct 16, 2002 | 6.802 | 6.802 | 6.680 | 6.802 | 10,801 | +0.00(+0.06%) |
Oct 15, 2002 | 6.729 | 6.831 | 6.721 | 6.798 | 30,441 | +0.12(+1.77%) |
Oct 14, 2002 | 6.823 | 6.823 | 6.599 | 6.680 | 60,392 | -0.16(-2.38%) |
Oct 11, 2002 | 7.026 | 7.026 | 6.823 | 6.843 | 42,225 | +0.00(+0.00%) |
Oct 10, 2002 | 6.965 | 6.965 | 6.741 | 6.843 | 40,507 | -0.18(-2.61%) |
Oct 09, 2002 | 7.165 | 7.198 | 7.026 | 7.026 | 45,662 | -0.16(-2.27%) |
Oct 08, 2002 | 7.230 | 7.230 | 7.067 | 7.189 | 21,849 | -0.07(-1.01%) |
Oct 07, 2002 | 7.128 | 7.332 | 7.128 | 7.263 | 57,937 | +0.18(+2.47%) |
Oct 04, 2002 | 7.332 | 7.332 | 7.047 | 7.088 | 51,800 | -0.20(-2.79%) |
Oct 03, 2002 | 7.312 | 7.312 | 7.226 | 7.291 | 21,603 | +0.02(+0.28%) |
Oct 02, 2002 | 7.263 | 7.352 | 7.226 | 7.271 | 28,477 | -0.03(-0.45%) |
Oct 01, 2002 | 7.365 | 7.389 | 7.291 | 7.303 | 38,788 | -0.06(-0.83%) |
Sep 30, 2002 | 7.564 | 7.564 | 7.365 | 7.365 | 23,813 | -0.20(-2.64%) |
Sep 27, 2002 | 7.609 | 7.617 | 7.536 | 7.564 | 10,065 | -0.06(-0.80%) |
Sep 26, 2002 | 7.637 | 7.674 | 7.601 | 7.625 | 22,094 | -0.02(-0.21%) |
Sep 25, 2002 | 7.699 | 7.699 | 7.576 | 7.642 | 47,135 | -0.19(-2.44%) |
Sep 24, 2002 | 7.894 | 7.894 | 7.825 | 7.833 | 25,777 | -0.05(-0.67%) |
Sep 23, 2002 | 7.906 | 7.923 | 7.862 | 7.886 | 47,872 | +0.02(+0.26%) |
Sep 20, 2002 | 7.862 | 7.886 | 7.862 | 7.866 | 37,315 | +0.00(+0.05%) |
Sep 19, 2002 | 7.821 | 7.902 | 7.821 | 7.862 | 58,183 | +0.00(+0.05%) |
Sep 18, 2002 | 7.923 | 7.923 | 7.780 | 7.857 | 55,237 | -0.04(-0.57%) |
Sep 17, 2002 | 7.939 | 7.939 | 7.882 | 7.902 | 29,950 | -0.04(-0.46%) |
Sep 16, 2002 | 7.963 | 7.963 | 7.923 | 7.939 | 35,106 | -0.02(-0.31%) |
Sep 13, 2002 | 7.927 | 7.963 | 7.927 | 7.963 | 19,148 | +0.00(+0.05%) |
Sep 12, 2002 | 8.024 | 8.061 | 7.927 | 7.959 | 58,183 | -0.07(-0.81%) |
Sep 11, 2002 | 8.065 | 8.090 | 8.020 | 8.024 | 9,574 | -0.02(-0.30%) |
Sep 10, 2002 | 8.004 | 8.081 | 7.988 | 8.049 | 60,147 | -0.04(-0.45%) |
Sep 09, 2002 | 8.126 | 8.126 | 8.065 | 8.086 | 13,993 | +0.02(+0.25%) |
Sep 06, 2002 | 8.086 | 8.094 | 8.065 | 8.065 | 6,137 | -0.04(-0.50%) |
Sep 05, 2002 | 8.106 | 8.134 | 8.065 | 8.106 | 14,484 | +0.00(+0.00%) |
Sep 04, 2002 | 8.004 | 8.134 | 8.004 | 8.106 | 24,795 | +0.08(+1.02%) |
Sep 03, 2002 | 8.086 | 8.090 | 8.004 | 8.024 | 14,975 | -0.04(-0.56%) |
Aug 30, 2002 | 8.008 | 8.090 | 7.984 | 8.069 | 18,412 | +0.04(+0.56%) |
Aug 29, 2002 | 8.065 | 8.065 | 8.004 | 8.024 | 15,711 | -0.08(-0.96%) |
Aug 28, 2002 | 8.065 | 8.102 | 7.984 | 8.102 | 25,040 | +0.09(+1.17%) |
Aug 27, 2002 | 8.024 | 8.065 | 8.004 | 8.008 | 13,993 | -0.06(-0.71%) |
Aug 26, 2002 | 8.126 | 8.126 | 8.065 | 8.065 | 957,448 | -0.04(-0.45%) |
Aug 23, 2002 | 8.086 | 8.122 | 8.086 | 8.102 | 26,513 | -0.02(-0.30%) |
Aug 22, 2002 | 8.090 | 8.126 | 8.053 | 8.126 | 21,112 | +0.04(+0.50%) |
Aug 21, 2002 | 8.065 | 8.139 | 8.045 | 8.086 | 957,448 | +0.02(+0.25%) |
Aug 20, 2002 | 7.943 | 8.065 | 7.943 | 8.065 | 59,901 | +0.11(+1.33%) |
Aug 16, 2002 | 7.947 | 8.000 | 7.947 | 7.959 | 34,615 | -0.00(-0.05%) |
Aug 15, 2002 | 7.943 | 7.984 | 7.882 | 7.963 | 12,274 | +0.02(+0.26%) |
Aug 14, 2002 | 7.841 | 7.943 | 7.841 | 7.943 | 9,819 | +0.10(+1.30%) |
Aug 13, 2002 | 7.646 | 7.841 | 7.646 | 7.841 | 41,243 | +0.16(+2.12%) |
Aug 12, 2002 | 7.658 | 7.760 | 7.556 | 7.678 | 63,093 | -0.02(-0.26%) |
Aug 07, 2002 | 7.617 | 7.699 | 7.617 | 7.699 | 8,592 | +0.12(+1.61%) |
Aug 06, 2002 | 7.682 | 7.739 | 7.576 | 7.576 | 15,711 | -0.10(-1.33%) |
Aug 05, 2002 | 7.654 | 7.719 | 7.617 | 7.678 | 25,531 | +0.02(+0.32%) |
Aug 02, 2002 | 7.658 | 7.658 | 7.556 | 7.654 | 12,029 | -0.00(-0.05%) |