Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.454 | 7.693 | 7.092 | 7.119 | 445,594 | -0.23(-3.18%) |
Oct 30, 2002 | 6.514 | 7.358 | 6.514 | 7.353 | 218,655 | +0.79(+12.10%) |
Oct 29, 2002 | 6.583 | 6.638 | 6.376 | 6.560 | 178,325 | -0.07(-1.04%) |
Oct 28, 2002 | 6.697 | 6.807 | 6.628 | 6.628 | 202,741 | -0.06(-0.82%) |
Oct 25, 2002 | 6.537 | 6.761 | 6.477 | 6.683 | 242,199 | +0.17(+2.61%) |
Oct 24, 2002 | 6.193 | 6.541 | 6.161 | 6.514 | 569,419 | +0.53(+8.81%) |
Oct 23, 2002 | 5.550 | 6.147 | 5.550 | 5.986 | 527,999 | +0.48(+8.75%) |
Oct 22, 2002 | 5.619 | 5.619 | 5.459 | 5.505 | 364,280 | -0.07(-1.23%) |
Oct 21, 2002 | 5.527 | 5.688 | 5.527 | 5.573 | 187,917 | +0.06(+1.08%) |
Oct 18, 2002 | 5.803 | 5.803 | 5.413 | 5.514 | 755,374 | +0.15(+2.74%) |
Oct 17, 2002 | 5.266 | 5.408 | 5.257 | 5.367 | 645,501 | +0.10(+1.92%) |
Oct 16, 2002 | 5.275 | 5.298 | 5.211 | 5.266 | 80,224 | -0.06(-1.03%) |
Oct 15, 2002 | 5.427 | 5.459 | 5.225 | 5.321 | 19,009,710 | +0.00(+0.00%) |
Oct 14, 2002 | 5.550 | 5.587 | 5.000 | 5.321 | 279,259 | -0.28(-4.92%) |
Oct 11, 2002 | 5.592 | 5.642 | 5.491 | 5.596 | 820,992 | +0.02(+0.33%) |
Oct 10, 2002 | 5.509 | 5.656 | 5.482 | 5.578 | 337,901 | +0.09(+1.59%) |
Oct 09, 2002 | 5.482 | 5.514 | 5.376 | 5.491 | 261,165 | -0.02(-0.33%) |
Oct 08, 2002 | 5.390 | 5.596 | 5.349 | 5.509 | 125,786 | +0.10(+1.78%) |
Oct 07, 2002 | 5.917 | 5.917 | 5.390 | 5.413 | 71,068 | -0.46(-7.88%) |
Oct 04, 2002 | 5.927 | 5.927 | 5.872 | 5.876 | 210,371 | -0.10(-1.61%) |
Oct 03, 2002 | 5.711 | 6.050 | 5.688 | 5.972 | 238,929 | +0.32(+5.60%) |
Oct 02, 2002 | 5.794 | 6.055 | 5.642 | 5.656 | 432,078 | -0.17(-2.91%) |
Oct 01, 2002 | 5.477 | 5.890 | 5.459 | 5.826 | 327,437 | +0.39(+7.26%) |
Sep 30, 2002 | 5.688 | 5.693 | 5.417 | 5.431 | 403,084 | -0.30(-5.28%) |
Sep 27, 2002 | 5.936 | 5.936 | 5.702 | 5.734 | 474,152 | -0.20(-3.40%) |
Sep 26, 2002 | 5.894 | 5.954 | 5.858 | 5.936 | 430,988 | +0.07(+1.25%) |
Sep 25, 2002 | 5.872 | 6.009 | 5.780 | 5.862 | 442,978 | +0.04(+0.63%) |
Sep 24, 2002 | 5.991 | 6.046 | 5.803 | 5.826 | 1,090,006 | -0.17(-2.83%) |
Sep 23, 2002 | 6.307 | 6.307 | 5.977 | 5.995 | 103,550 | -0.47(-7.30%) |
Sep 20, 2002 | 6.376 | 6.482 | 6.376 | 6.468 | 62,784 | +0.13(+2.10%) |
Sep 19, 2002 | 6.560 | 6.560 | 6.330 | 6.335 | 184,429 | -0.20(-3.09%) |
Sep 18, 2002 | 6.904 | 6.904 | 6.468 | 6.537 | 119,900 | -0.37(-5.32%) |
Sep 17, 2002 | 7.133 | 7.165 | 6.904 | 6.904 | 317,627 | -0.18(-2.59%) |
Sep 16, 2002 | 7.202 | 7.284 | 7.110 | 7.087 | 198,163 | -0.14(-1.90%) |
Sep 13, 2002 | 7.179 | 7.390 | 7.179 | 7.225 | 302,367 | +0.04(+0.57%) |
Sep 12, 2002 | 7.454 | 7.454 | 7.110 | 7.183 | 86,546 | -0.18(-2.43%) |
Sep 11, 2002 | 7.271 | 7.362 | 7.271 | 7.362 | 54,282 | +0.24(+3.41%) |
Sep 10, 2002 | 6.972 | 7.179 | 6.972 | 7.119 | 251,137 | +0.19(+2.78%) |
Sep 09, 2002 | 6.697 | 6.959 | 6.697 | 6.927 | 39,240 | +0.25(+3.78%) |
Sep 06, 2002 | 6.789 | 6.789 | 6.605 | 6.674 | 160,666 | -0.02(-0.34%) |
Sep 05, 2002 | 6.651 | 6.812 | 6.491 | 6.697 | 314,139 | -0.07(-1.02%) |
Sep 04, 2002 | 6.835 | 6.835 | 6.537 | 6.766 | 169,604 | -0.09(-1.34%) |
Sep 03, 2002 | 7.087 | 7.087 | 6.835 | 6.858 | 157,832 | -0.20(-2.86%) |
Aug 30, 2002 | 7.105 | 7.138 | 7.060 | 7.060 | 113,578 | -0.03(-0.45%) |
Aug 29, 2002 | 7.064 | 7.115 | 6.972 | 7.092 | 9,330,454 | -0.04(-0.58%) |
Aug 28, 2002 | 7.344 | 7.344 | 7.041 | 7.133 | 218,001 | -0.21(-2.81%) |
Aug 27, 2002 | 7.018 | 7.417 | 7.018 | 7.339 | 509,032 | +0.28(+3.90%) |
Aug 26, 2002 | 6.816 | 7.064 | 6.816 | 7.064 | 137,776 | +0.20(+2.94%) |
Aug 23, 2002 | 6.881 | 6.927 | 6.858 | 6.862 | 266,179 | -0.02(-0.33%) |
Aug 22, 2002 | 6.688 | 7.064 | 6.688 | 6.885 | 672,533 | +0.21(+3.16%) |
Aug 21, 2002 | 6.514 | 6.697 | 6.514 | 6.674 | 169,386 | +0.18(+2.83%) |
Aug 20, 2002 | 6.399 | 6.578 | 6.353 | 6.491 | 206,229 | -0.05(-0.70%) |
Aug 16, 2002 | 5.734 | 6.537 | 5.619 | 6.537 | 648,335 | +0.96(+17.28%) |
Aug 15, 2002 | 5.748 | 5.986 | 5.573 | 5.573 | 436,002 | -0.17(-3.03%) |
Aug 14, 2002 | 5.780 | 5.780 | 5.688 | 5.748 | 175,055 | -0.06(-0.95%) |
Aug 13, 2002 | 6.147 | 6.147 | 5.780 | 5.803 | 291,467 | -0.39(-6.30%) |
Aug 12, 2002 | 6.491 | 6.491 | 6.078 | 6.193 | 279,041 | -0.44(-6.57%) |
Aug 07, 2002 | 6.147 | 6.661 | 6.147 | 6.628 | 195,983 | +0.53(+8.65%) |
Aug 06, 2002 | 5.936 | 6.261 | 5.890 | 6.101 | 348,148 | +0.03(+0.45%) |
Aug 05, 2002 | 6.376 | 6.509 | 6.069 | 6.073 | 225,631 | -0.26(-4.06%) |
Aug 02, 2002 | 5.849 | 6.468 | 5.849 | 6.330 | 2,180,012 | +0.53(+9.09%) |