Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.747 | 7.779 | 7.553 | 7.650 | 9,810 | -0.06(-0.84%) |
Oct 30, 2002 | 7.579 | 7.779 | 7.579 | 7.715 | 23,441 | +0.21(+2.75%) |
Oct 29, 2002 | 7.650 | 7.650 | 7.411 | 7.508 | 8,364 | -0.08(-1.02%) |
Oct 28, 2002 | 7.424 | 7.650 | 7.424 | 7.586 | 13,218 | +0.19(+2.62%) |
Oct 25, 2002 | 7.011 | 7.392 | 7.005 | 7.392 | 28,398 | +0.41(+5.82%) |
Oct 24, 2002 | 7.101 | 7.101 | 6.798 | 6.985 | 20,653 | -0.10(-1.46%) |
Oct 23, 2002 | 7.089 | 7.101 | 7.043 | 7.089 | 32,528 | +0.01(+0.18%) |
Oct 22, 2002 | 7.231 | 7.231 | 7.069 | 7.076 | 77,036 | -0.22(-3.01%) |
Oct 21, 2002 | 6.908 | 7.295 | 6.908 | 7.295 | 18,691 | +0.37(+5.41%) |
Oct 18, 2002 | 6.992 | 7.166 | 6.921 | 6.921 | 24,370 | -0.05(-0.74%) |
Oct 17, 2002 | 6.863 | 7.179 | 6.843 | 6.972 | 17,451 | +0.16(+2.37%) |
Oct 16, 2002 | 7.166 | 7.166 | 6.804 | 6.811 | 20,033 | -0.41(-5.72%) |
Oct 15, 2002 | 7.108 | 7.224 | 7.043 | 7.224 | 86,743 | +0.19(+2.66%) |
Oct 14, 2002 | 7.005 | 7.037 | 6.895 | 7.037 | 29,327 | +0.06(+0.83%) |
Oct 11, 2002 | 7.198 | 7.198 | 6.972 | 6.979 | 20,653 | -0.22(-3.05%) |
Oct 10, 2002 | 6.972 | 7.198 | 6.714 | 7.198 | 40,376 | +0.16(+2.29%) |
Oct 09, 2002 | 7.147 | 7.147 | 6.875 | 7.037 | 41,719 | -0.14(-1.98%) |
Oct 08, 2002 | 7.069 | 7.231 | 7.037 | 7.179 | 13,940 | +0.11(+1.55%) |
Oct 07, 2002 | 7.644 | 7.715 | 7.069 | 7.069 | 68,878 | -0.51(-6.73%) |
Oct 04, 2002 | 7.450 | 7.863 | 7.450 | 7.579 | 660,900 | +0.19(+2.62%) |
Oct 03, 2002 | 7.231 | 7.521 | 7.231 | 7.385 | 92,009 | +0.19(+2.69%) |
Oct 02, 2002 | 6.804 | 7.263 | 6.804 | 7.192 | 82,509 | +0.45(+6.70%) |
Oct 01, 2002 | 6.520 | 6.759 | 6.520 | 6.740 | 31,186 | +0.22(+3.37%) |
Sep 30, 2002 | 6.391 | 6.520 | 6.359 | 6.520 | 208,286 | +0.19(+3.06%) |
Sep 27, 2002 | 6.443 | 6.585 | 6.307 | 6.327 | 247,424 | -0.12(-1.80%) |
Sep 26, 2002 | 8.418 | 8.418 | 6.133 | 6.443 | 894,177 | -1.79(-21.73%) |
Sep 24, 2002 | 8.425 | 8.438 | 8.231 | 8.231 | 268,490 | -0.19(-2.30%) |
Sep 23, 2002 | 8.341 | 8.425 | 8.328 | 8.425 | 7,951 | +0.02(+0.23%) |
Sep 20, 2002 | 8.393 | 8.425 | 8.347 | 8.406 | 19,413 | +0.01(+0.15%) |
Sep 19, 2002 | 8.554 | 8.586 | 8.393 | 8.393 | 28,707 | -0.11(-1.29%) |
Sep 18, 2002 | 8.586 | 8.619 | 8.502 | 8.502 | 16,109 | -0.12(-1.42%) |
Sep 17, 2002 | 7.967 | 8.651 | 7.908 | 8.625 | 113,592 | +0.63(+7.83%) |
Sep 16, 2002 | 8.406 | 8.406 | 7.947 | 7.999 | 57,002 | -0.39(-4.69%) |
Sep 13, 2002 | 8.735 | 8.780 | 8.373 | 8.393 | 27,984 | -0.36(-4.06%) |
Sep 12, 2002 | 8.909 | 8.909 | 8.631 | 8.748 | 74,970 | -0.16(-1.81%) |
Sep 11, 2002 | 9.122 | 9.135 | 8.909 | 8.909 | 24,887 | -0.15(-1.64%) |
Sep 10, 2002 | 9.038 | 9.070 | 8.928 | 9.058 | 59,377 | +0.02(+0.21%) |
Sep 09, 2002 | 9.038 | 9.038 | 8.974 | 9.038 | 4,130 | -0.03(-0.36%) |
Sep 06, 2002 | 9.006 | 9.200 | 9.006 | 9.070 | 10,326 | +0.03(+0.36%) |
Sep 05, 2002 | 9.264 | 9.264 | 9.038 | 9.038 | 34,490 | -0.15(-1.69%) |
Sep 04, 2002 | 9.006 | 9.309 | 8.922 | 9.193 | 47,708 | +0.15(+1.71%) |
Sep 03, 2002 | 9.116 | 9.135 | 8.909 | 9.038 | 19,827 | -0.06(-0.71%) |
Aug 30, 2002 | 9.593 | 9.671 | 9.103 | 9.103 | 16,935 | -0.49(-5.11%) |
Aug 29, 2002 | 10.04 | 10.04 | 9.574 | 9.593 | 2,602,294 | -0.54(-5.35%) |
Aug 28, 2002 | 10.26 | 10.32 | 10.14 | 10.14 | 14,870 | -0.06(-0.63%) |
Aug 27, 2002 | 10.39 | 10.39 | 10.19 | 10.20 | 18,071 | -0.19(-1.86%) |
Aug 26, 2002 | 10.39 | 10.46 | 10.33 | 10.39 | 9,913 | +0.05(+0.50%) |
Aug 23, 2002 | 10.43 | 10.44 | 10.34 | 10.34 | 4,233 | -0.15(-1.41%) |
Aug 22, 2002 | 10.45 | 10.49 | 10.38 | 10.49 | 3,407 | +0.06(+0.62%) |
Aug 21, 2002 | 10.33 | 10.43 | 10.26 | 10.43 | 9,087 | +0.13(+1.25%) |
Aug 20, 2002 | 10.30 | 10.36 | 10.23 | 10.30 | 6,609 | +0.10(+1.01%) |
Aug 16, 2002 | 9.974 | 10.19 | 9.923 | 10.19 | 9,810 | +0.20(+2.00%) |
Aug 15, 2002 | 9.735 | 9.961 | 9.684 | 9.994 | 10,842 | +0.24(+2.45%) |
Aug 14, 2002 | 9.329 | 9.755 | 9.296 | 9.755 | 19,104 | +0.46(+4.93%) |
Aug 13, 2002 | 9.613 | 9.613 | 9.296 | 9.296 | 9,397 | -0.32(-3.36%) |
Aug 12, 2002 | 9.200 | 9.619 | 9.200 | 9.619 | 10,120 | +0.65(+7.27%) |
Aug 07, 2002 | 9.103 | 9.103 | 8.864 | 8.967 | 17,761 | -0.10(-1.07%) |
Aug 06, 2002 | 8.974 | 9.187 | 8.845 | 9.064 | 28,707 | +0.05(+0.50%) |
Aug 05, 2002 | 9.167 | 9.167 | 8.909 | 9.019 | 39,137 | -0.15(-1.62%) |
Aug 02, 2002 | 9.264 | 9.329 | 9.135 | 9.167 | 26,022 | -0.10(-1.05%) |