Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.663 | 7.663 | 7.537 | 7.564 | 38,967 | -0.08(-1.09%) |
Oct 30, 2002 | 7.595 | 7.663 | 7.551 | 7.647 | 60,386 | +0.11(+1.42%) |
Oct 29, 2002 | 7.322 | 7.556 | 7.221 | 7.541 | 40,773 | +0.32(+4.48%) |
Oct 28, 2002 | 7.421 | 7.425 | 7.217 | 7.217 | 30,451 | -0.21(-2.79%) |
Oct 25, 2002 | 7.301 | 7.450 | 7.219 | 7.425 | 69,934 | +0.07(+0.89%) |
Oct 24, 2002 | 7.578 | 7.671 | 7.333 | 7.359 | 85,418 | -0.28(-3.70%) |
Oct 23, 2002 | 7.564 | 7.642 | 7.481 | 7.641 | 26,580 | +0.06(+0.74%) |
Oct 22, 2002 | 7.605 | 7.663 | 7.552 | 7.585 | 24,257 | -0.08(-1.01%) |
Oct 21, 2002 | 7.473 | 7.663 | 7.417 | 7.663 | 36,642 | +0.04(+0.51%) |
Oct 18, 2002 | 7.605 | 7.702 | 7.479 | 7.624 | 87,483 | +0.02(+0.28%) |
Oct 17, 2002 | 7.477 | 7.603 | 7.304 | 7.603 | 17,806 | +0.30(+4.17%) |
Oct 16, 2002 | 7.477 | 7.607 | 7.128 | 7.299 | 116,370 | -0.40(-5.21%) |
Oct 15, 2002 | 7.421 | 7.740 | 7.421 | 7.700 | 46,709 | +0.35(+4.77%) |
Oct 14, 2002 | 7.399 | 7.399 | 7.215 | 7.349 | 32,515 | +0.05(+0.66%) |
Oct 11, 2002 | 7.014 | 7.351 | 7.014 | 7.301 | 56,257 | +0.20(+2.84%) |
Oct 10, 2002 | 7.140 | 7.244 | 7.029 | 7.099 | 78,450 | -0.04(-0.57%) |
Oct 09, 2002 | 7.401 | 7.401 | 7.140 | 7.140 | 99,353 | -0.26(-3.56%) |
Oct 08, 2002 | 7.188 | 7.403 | 7.147 | 7.403 | 44,644 | +0.23(+3.27%) |
Oct 07, 2002 | 7.237 | 7.237 | 7.142 | 7.169 | 71,999 | -0.15(-1.99%) |
Oct 04, 2002 | 7.268 | 7.430 | 7.266 | 7.314 | 51,870 | -0.06(-0.81%) |
Oct 03, 2002 | 7.401 | 7.479 | 7.266 | 7.374 | 72,773 | +0.11(+1.49%) |
Oct 02, 2002 | 7.585 | 7.607 | 7.239 | 7.266 | 179,353 | -0.32(-4.21%) |
Oct 01, 2002 | 7.564 | 7.585 | 7.438 | 7.585 | 84,386 | +0.02(+0.28%) |
Sep 30, 2002 | 7.440 | 7.566 | 7.264 | 7.564 | 36,128 | +0.22(+2.98%) |
Sep 27, 2002 | 7.384 | 7.539 | 7.332 | 7.345 | 52,902 | -0.16(-2.15%) |
Sep 26, 2002 | 7.421 | 7.576 | 7.335 | 7.506 | 73,547 | +0.11(+1.53%) |
Sep 25, 2002 | 7.268 | 7.454 | 7.268 | 7.394 | 45,418 | +0.12(+1.71%) |
Sep 24, 2002 | 7.576 | 7.576 | 7.239 | 7.270 | 90,063 | -0.25(-3.32%) |
Sep 23, 2002 | 7.523 | 7.574 | 7.444 | 7.519 | 45,935 | -0.01(-0.08%) |
Sep 20, 2002 | 7.750 | 7.857 | 7.525 | 7.525 | 342,964 | -0.06(-0.74%) |
Sep 19, 2002 | 7.597 | 7.735 | 7.549 | 7.582 | 94,966 | -0.09(-1.14%) |
Sep 18, 2002 | 7.624 | 7.719 | 7.556 | 7.669 | 51,612 | +0.04(+0.58%) |
Sep 17, 2002 | 7.682 | 7.715 | 7.624 | 7.624 | 61,934 | -0.05(-0.63%) |
Sep 16, 2002 | 7.810 | 7.810 | 7.636 | 7.673 | 58,580 | -0.16(-2.10%) |
Sep 13, 2002 | 7.595 | 7.837 | 7.527 | 7.837 | 50,322 | +0.24(+3.19%) |
Sep 12, 2002 | 7.626 | 7.671 | 7.539 | 7.595 | 65,289 | -0.12(-1.51%) |
Sep 11, 2002 | 7.576 | 7.731 | 7.564 | 7.712 | 134,192 | -0.04(-0.55%) |
Sep 10, 2002 | 7.585 | 7.764 | 7.519 | 7.754 | 86,708 | +0.17(+2.22%) |
Sep 09, 2002 | 7.634 | 7.644 | 7.564 | 7.585 | 89,547 | -0.05(-0.63%) |
Sep 06, 2002 | 7.642 | 7.673 | 7.614 | 7.634 | 42,838 | +0.03(+0.38%) |
Sep 05, 2002 | 7.614 | 7.630 | 7.564 | 7.605 | 50,580 | -0.03(-0.38%) |
Sep 04, 2002 | 7.564 | 7.647 | 7.564 | 7.634 | 31,483 | +0.07(+0.92%) |
Sep 03, 2002 | 7.721 | 7.721 | 7.527 | 7.564 | 59,612 | -0.21(-2.67%) |
Aug 30, 2002 | 7.847 | 7.944 | 7.721 | 7.771 | 39,369 | -0.16(-2.05%) |
Aug 29, 2002 | 7.860 | 7.934 | 7.797 | 7.934 | 68,902 | +0.09(+1.21%) |
Aug 28, 2002 | 7.915 | 8.083 | 7.837 | 7.839 | 32,257 | -0.09(-1.20%) |
Aug 27, 2002 | 8.196 | 8.196 | 7.934 | 7.934 | 107,227 | -0.21(-2.59%) |
Aug 26, 2002 | 8.052 | 8.221 | 8.050 | 8.145 | 89,547 | +0.05(+0.62%) |
Aug 23, 2002 | 8.099 | 8.205 | 8.050 | 8.095 | 52,902 | -0.12(-1.46%) |
Aug 22, 2002 | 8.177 | 8.283 | 8.099 | 8.215 | 49,031 | +0.02(+0.24%) |
Aug 21, 2002 | 8.138 | 8.262 | 8.079 | 8.196 | 40,515 | +0.04(+0.45%) |
Aug 20, 2002 | 8.147 | 8.320 | 8.109 | 8.159 | 127,998 | -0.08(-0.92%) |
Aug 16, 2002 | 8.448 | 8.448 | 8.161 | 8.235 | 84,902 | -0.19(-2.30%) |
Aug 15, 2002 | 8.515 | 8.523 | 8.308 | 8.428 | 50,270 | -0.08(-0.96%) |
Aug 14, 2002 | 8.002 | 8.399 | 7.944 | 8.510 | 33,548 | +0.37(+4.50%) |
Aug 13, 2002 | 8.178 | 8.490 | 8.118 | 8.143 | 63,483 | -0.22(-2.69%) |
Aug 12, 2002 | 8.215 | 8.388 | 8.118 | 8.368 | 69,934 | +0.04(+0.44%) |
Aug 07, 2002 | 8.200 | 8.331 | 8.167 | 8.331 | 124,127 | +0.13(+1.61%) |
Aug 06, 2002 | 8.138 | 8.265 | 7.992 | 8.200 | 47,483 | +0.22(+2.69%) |
Aug 05, 2002 | 8.244 | 8.244 | 7.955 | 7.985 | 47,741 | -0.25(-3.04%) |
Aug 02, 2002 | 7.955 | 8.240 | 7.915 | 8.234 | 100,386 | +0.09(+1.05%) |