Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.671 | 7.671 | 7.545 | 7.572 | 38,924 | -0.08(-1.09%) |
Oct 30, 2002 | 7.604 | 7.671 | 7.559 | 7.656 | 60,319 | +0.11(+1.42%) |
Oct 29, 2002 | 7.330 | 7.565 | 7.229 | 7.549 | 40,728 | +0.32(+4.48%) |
Oct 28, 2002 | 7.429 | 7.433 | 7.225 | 7.225 | 30,417 | -0.21(-2.79%) |
Oct 25, 2002 | 7.309 | 7.458 | 7.227 | 7.433 | 69,857 | +0.07(+0.89%) |
Oct 24, 2002 | 7.586 | 7.679 | 7.342 | 7.367 | 85,323 | -0.28(-3.70%) |
Oct 23, 2002 | 7.572 | 7.650 | 7.489 | 7.650 | 26,550 | +0.06(+0.74%) |
Oct 22, 2002 | 7.613 | 7.671 | 7.561 | 7.594 | 24,230 | -0.08(-1.01%) |
Oct 21, 2002 | 7.481 | 7.671 | 7.425 | 7.671 | 36,601 | +0.04(+0.51%) |
Oct 18, 2002 | 7.613 | 7.710 | 7.487 | 7.633 | 87,385 | +0.02(+0.28%) |
Oct 17, 2002 | 7.485 | 7.611 | 7.313 | 7.611 | 17,786 | +0.30(+4.17%) |
Oct 16, 2002 | 7.485 | 7.615 | 7.136 | 7.307 | 116,241 | -0.40(-5.21%) |
Oct 15, 2002 | 7.429 | 7.749 | 7.429 | 7.708 | 46,657 | +0.35(+4.77%) |
Oct 14, 2002 | 7.408 | 7.408 | 7.223 | 7.357 | 32,479 | +0.05(+0.66%) |
Oct 11, 2002 | 7.022 | 7.359 | 7.022 | 7.309 | 56,195 | +0.20(+2.84%) |
Oct 10, 2002 | 7.148 | 7.252 | 7.037 | 7.107 | 78,363 | -0.04(-0.57%) |
Oct 09, 2002 | 7.410 | 7.410 | 7.148 | 7.148 | 99,243 | -0.26(-3.56%) |
Oct 08, 2002 | 7.196 | 7.411 | 7.155 | 7.411 | 44,595 | +0.23(+3.27%) |
Oct 07, 2002 | 7.245 | 7.245 | 7.150 | 7.177 | 71,919 | -0.15(-1.99%) |
Oct 04, 2002 | 7.276 | 7.439 | 7.274 | 7.322 | 51,812 | -0.06(-0.81%) |
Oct 03, 2002 | 7.410 | 7.487 | 7.274 | 7.382 | 72,692 | +0.11(+1.49%) |
Oct 02, 2002 | 7.594 | 7.615 | 7.247 | 7.274 | 179,153 | -0.32(-4.21%) |
Oct 01, 2002 | 7.572 | 7.594 | 7.446 | 7.594 | 84,292 | +0.02(+0.28%) |
Sep 30, 2002 | 7.448 | 7.574 | 7.272 | 7.572 | 36,088 | +0.22(+2.98%) |
Sep 27, 2002 | 7.392 | 7.547 | 7.340 | 7.353 | 52,843 | -0.16(-2.15%) |
Sep 26, 2002 | 7.429 | 7.584 | 7.344 | 7.515 | 73,465 | +0.11(+1.53%) |
Sep 25, 2002 | 7.276 | 7.462 | 7.276 | 7.402 | 45,368 | +0.12(+1.71%) |
Sep 24, 2002 | 7.584 | 7.584 | 7.247 | 7.278 | 89,963 | -0.25(-3.32%) |
Sep 23, 2002 | 7.532 | 7.582 | 7.452 | 7.528 | 45,884 | -0.01(-0.08%) |
Sep 20, 2002 | 7.759 | 7.865 | 7.534 | 7.534 | 342,583 | -0.06(-0.74%) |
Sep 19, 2002 | 7.605 | 7.743 | 7.557 | 7.590 | 94,861 | -0.09(-1.14%) |
Sep 18, 2002 | 7.633 | 7.728 | 7.565 | 7.677 | 51,555 | +0.04(+0.58%) |
Sep 17, 2002 | 7.691 | 7.724 | 7.633 | 7.633 | 61,866 | -0.05(-0.63%) |
Sep 16, 2002 | 7.819 | 7.819 | 7.644 | 7.681 | 58,514 | -0.16(-2.10%) |
Sep 13, 2002 | 7.604 | 7.846 | 7.536 | 7.846 | 50,266 | +0.24(+3.19%) |
Sep 12, 2002 | 7.635 | 7.679 | 7.547 | 7.604 | 65,217 | -0.12(-1.51%) |
Sep 11, 2002 | 7.584 | 7.739 | 7.572 | 7.720 | 134,043 | -0.04(-0.55%) |
Sep 10, 2002 | 7.594 | 7.772 | 7.528 | 7.763 | 86,612 | +0.17(+2.22%) |
Sep 09, 2002 | 7.642 | 7.652 | 7.572 | 7.594 | 89,448 | -0.05(-0.63%) |
Sep 06, 2002 | 7.650 | 7.681 | 7.623 | 7.642 | 42,790 | +0.03(+0.38%) |
Sep 05, 2002 | 7.623 | 7.638 | 7.572 | 7.613 | 50,523 | -0.03(-0.38%) |
Sep 04, 2002 | 7.572 | 7.656 | 7.572 | 7.642 | 31,448 | +0.07(+0.92%) |
Sep 03, 2002 | 7.730 | 7.730 | 7.536 | 7.572 | 59,546 | -0.21(-2.67%) |
Aug 30, 2002 | 7.856 | 7.953 | 7.730 | 7.780 | 39,326 | -0.16(-2.05%) |
Aug 29, 2002 | 7.869 | 7.943 | 7.805 | 7.943 | 68,826 | +0.10(+1.21%) |
Aug 28, 2002 | 7.924 | 8.092 | 7.846 | 7.848 | 32,221 | -0.10(-1.20%) |
Aug 27, 2002 | 8.205 | 8.205 | 7.943 | 7.943 | 107,108 | -0.21(-2.59%) |
Aug 26, 2002 | 8.061 | 8.230 | 8.059 | 8.154 | 89,448 | +0.05(+0.62%) |
Aug 23, 2002 | 8.108 | 8.215 | 8.059 | 8.104 | 52,843 | -0.12(-1.46%) |
Aug 22, 2002 | 8.186 | 8.292 | 8.108 | 8.224 | 48,977 | +0.02(+0.24%) |
Aug 21, 2002 | 8.147 | 8.271 | 8.088 | 8.205 | 40,470 | +0.04(+0.45%) |
Aug 20, 2002 | 8.156 | 8.329 | 8.118 | 8.168 | 127,856 | -0.08(-0.92%) |
Aug 16, 2002 | 8.457 | 8.457 | 8.170 | 8.244 | 84,808 | -0.19(-2.30%) |
Aug 15, 2002 | 8.525 | 8.533 | 8.317 | 8.438 | 50,214 | -0.08(-0.96%) |
Aug 14, 2002 | 8.011 | 8.408 | 7.953 | 8.519 | 33,510 | +0.37(+4.50%) |
Aug 13, 2002 | 8.187 | 8.500 | 8.127 | 8.152 | 63,412 | -0.22(-2.69%) |
Aug 12, 2002 | 8.224 | 8.397 | 8.127 | 8.377 | 69,857 | +0.04(+0.44%) |
Aug 07, 2002 | 8.209 | 8.341 | 8.176 | 8.341 | 123,989 | +0.13(+1.61%) |
Aug 06, 2002 | 8.147 | 8.275 | 8.001 | 8.209 | 47,430 | +0.22(+2.69%) |
Aug 05, 2002 | 8.253 | 8.253 | 7.964 | 7.993 | 47,688 | -0.25(-3.04%) |
Aug 02, 2002 | 7.964 | 8.249 | 7.924 | 8.244 | 100,274 | +0.09(+1.05%) |