Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.508 | 7.622 | 7.419 | 7.431 | 309,354 | -0.01(-0.16%) |
Oct 30, 2002 | 7.449 | 7.526 | 7.413 | 7.443 | 573,359 | -0.01(-0.08%) |
Oct 29, 2002 | 7.443 | 7.467 | 7.300 | 7.449 | 493,666 | +0.01(+0.08%) |
Oct 28, 2002 | 7.502 | 7.544 | 7.425 | 7.443 | 210,266 | -0.02(-0.32%) |
Oct 25, 2002 | 7.318 | 7.497 | 7.294 | 7.467 | 496,645 | +0.17(+2.37%) |
Oct 24, 2002 | 7.157 | 7.532 | 7.139 | 7.294 | 993,854 | +0.13(+1.83%) |
Oct 23, 2002 | 7.109 | 7.193 | 7.032 | 7.163 | 71,544 | +0.06(+0.84%) |
Oct 22, 2002 | 7.145 | 7.217 | 7.086 | 7.104 | 68,353 | -0.13(-1.81%) |
Oct 21, 2002 | 7.205 | 7.294 | 7.032 | 7.235 | 111,179 | -0.02(-0.25%) |
Oct 18, 2002 | 7.074 | 7.318 | 6.961 | 7.252 | 220,958 | +0.28(+4.01%) |
Oct 17, 2002 | 7.092 | 7.258 | 6.847 | 6.973 | 858,869 | -0.02(-0.34%) |
Oct 16, 2002 | 7.175 | 7.175 | 6.996 | 6.996 | 142,585 | -0.12(-1.67%) |
Oct 15, 2002 | 7.127 | 7.235 | 7.098 | 7.115 | 186,793 | -0.01(-0.17%) |
Oct 14, 2002 | 7.145 | 7.193 | 6.996 | 7.127 | 127,851 | -0.07(-0.91%) |
Oct 11, 2002 | 7.092 | 7.211 | 6.996 | 7.193 | 157,196 | +0.15(+2.11%) |
Oct 10, 2002 | 7.092 | 7.229 | 6.996 | 7.044 | 264,022 | +0.07(+1.02%) |
Oct 09, 2002 | 6.990 | 7.312 | 6.967 | 6.973 | 1,191,527 | -0.02(-0.34%) |
Oct 08, 2002 | 7.086 | 7.121 | 6.937 | 6.996 | 357,386 | -0.06(-0.84%) |
Oct 07, 2002 | 6.967 | 7.258 | 6.967 | 7.056 | 113,698 | +0.09(+1.28%) |
Oct 04, 2002 | 6.973 | 7.354 | 6.913 | 6.967 | 155,684 | +0.04(+0.52%) |
Oct 03, 2002 | 7.354 | 7.592 | 6.853 | 6.931 | 264,848 | -0.45(-6.13%) |
Oct 02, 2002 | 7.354 | 7.532 | 7.348 | 7.383 | 311,537 | -0.04(-0.48%) |
Oct 01, 2002 | 7.437 | 7.598 | 7.258 | 7.419 | 281,764 | +0.21(+2.98%) |
Sep 30, 2002 | 7.145 | 7.586 | 7.098 | 7.205 | 275,430 | +0.01(+0.17%) |
Sep 27, 2002 | 7.282 | 7.419 | 7.175 | 7.193 | 357,050 | -0.05(-0.74%) |
Sep 26, 2002 | 7.389 | 7.586 | 7.205 | 7.246 | 200,693 | -0.08(-1.14%) |
Sep 25, 2002 | 7.205 | 7.348 | 7.145 | 7.330 | 394,690 | +0.13(+1.82%) |
Sep 24, 2002 | 7.383 | 7.711 | 7.109 | 7.199 | 389,967 | -0.24(-3.28%) |
Sep 23, 2002 | 7.937 | 7.937 | 7.324 | 7.443 | 631,181 | -0.45(-5.66%) |
Sep 20, 2002 | 8.009 | 8.038 | 7.741 | 7.889 | 870,484 | -0.15(-1.92%) |
Sep 19, 2002 | 8.009 | 8.128 | 7.889 | 8.044 | 385,802 | +0.04(+0.45%) |
Sep 18, 2002 | 8.038 | 8.181 | 7.741 | 8.009 | 506,856 | -0.03(-0.38%) |
Sep 17, 2002 | 8.336 | 8.687 | 7.866 | 8.039 | 241,994 | -0.24(-2.87%) |
Sep 16, 2002 | 8.405 | 8.467 | 8.277 | 8.277 | 197,502 | -0.14(-1.70%) |
Sep 13, 2002 | 8.425 | 8.485 | 8.336 | 8.419 | 67,557 | -0.07(-0.77%) |
Sep 12, 2002 | 8.479 | 8.491 | 8.217 | 8.485 | 203,328 | +0.00(+0.00%) |
Sep 11, 2002 | 8.336 | 8.806 | 8.336 | 8.485 | 90,522 | -0.03(-0.35%) |
Sep 10, 2002 | 8.693 | 8.699 | 8.306 | 8.515 | 89,324 | -0.14(-1.65%) |
Sep 09, 2002 | 8.282 | 8.664 | 7.919 | 8.658 | 95,458 | +0.26(+3.12%) |
Sep 06, 2002 | 7.895 | 8.425 | 7.854 | 8.396 | 90,594 | +0.51(+6.42%) |
Sep 05, 2002 | 7.973 | 7.979 | 7.681 | 7.889 | 199,350 | -0.09(-1.12%) |
Sep 04, 2002 | 7.943 | 8.122 | 7.895 | 7.979 | 5,995,624 | +0.10(+1.29%) |
Sep 03, 2002 | 8.157 | 8.217 | 7.860 | 7.878 | 126,462 | -0.46(-5.50%) |
Aug 30, 2002 | 8.157 | 8.485 | 8.151 | 8.336 | 112,019 | +0.15(+1.89%) |
Aug 29, 2002 | 8.104 | 8.437 | 7.866 | 8.181 | 16,021,920 | +0.14(+1.70%) |
Aug 28, 2002 | 8.455 | 8.515 | 8.038 | 8.044 | 184,851 | -0.42(-4.99%) |
Aug 27, 2002 | 8.437 | 8.747 | 8.294 | 8.467 | 186,082 | +0.10(+1.14%) |
Aug 26, 2002 | 8.723 | 8.806 | 8.247 | 8.372 | 271,665 | -0.35(-4.03%) |
Aug 23, 2002 | 8.860 | 8.914 | 8.664 | 8.723 | 7,691,865 | -0.14(-1.55%) |
Aug 22, 2002 | 8.806 | 8.860 | 8.675 | 8.860 | 40,978 | +0.05(+0.54%) |
Aug 21, 2002 | 8.693 | 8.812 | 8.515 | 8.812 | 134,523 | +0.01(+0.07%) |
Aug 20, 2002 | 8.330 | 8.806 | 8.217 | 8.806 | 159,211 | +0.35(+4.15%) |
Aug 16, 2002 | 8.556 | 8.616 | 8.378 | 8.455 | 104,097 | -0.13(-1.53%) |
Aug 15, 2002 | 8.508 | 8.634 | 8.330 | 8.586 | 84,140 | -0.04(-0.41%) |
Aug 14, 2002 | 8.247 | 8.622 | 8.134 | 8.622 | 297,430 | +0.38(+4.62%) |
Aug 13, 2002 | 8.312 | 8.574 | 8.199 | 8.241 | 201,869 | -0.11(-1.28%) |
Aug 12, 2002 | 8.128 | 8.485 | 8.068 | 8.348 | 36,544,756 | +0.15(+1.89%) |
Aug 07, 2002 | 8.235 | 8.294 | 7.889 | 8.193 | 133,683 | +0.11(+1.40%) |
Aug 06, 2002 | 7.979 | 8.217 | 7.979 | 8.080 | 130,271 | +0.19(+2.42%) |
Aug 05, 2002 | 8.062 | 8.282 | 7.889 | 7.889 | 192,901 | +0.01(+0.08%) |
Aug 02, 2002 | 8.622 | 8.622 | 7.884 | 7.884 | 86,155 | -0.61(-7.22%) |