Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 8.441 | 8.914 | 8.238 | 8.702 | 254,915 | +0.51(+6.25%) |
Oct 30, 2002 | 7.398 | 8.383 | 7.388 | 8.190 | 227,580 | +0.85(+11.58%) |
Oct 29, 2002 | 7.118 | 7.340 | 6.761 | 7.340 | 112,647 | +0.22(+3.12%) |
Oct 28, 2002 | 7.099 | 7.244 | 7.021 | 7.118 | 119,484 | +0.14(+2.08%) |
Oct 25, 2002 | 6.857 | 7.060 | 6.857 | 6.973 | 91,115 | +0.04(+0.56%) |
Oct 24, 2002 | 6.761 | 7.050 | 6.761 | 6.935 | 94,428 | +0.10(+1.41%) |
Oct 23, 2002 | 6.741 | 6.857 | 6.577 | 6.838 | 69,086 | +0.12(+1.72%) |
Oct 22, 2002 | 6.906 | 7.244 | 6.664 | 6.722 | 53,323 | -0.06(-0.85%) |
Oct 21, 2002 | 6.761 | 6.799 | 6.519 | 6.780 | 65,437 | -0.03(-0.43%) |
Oct 18, 2002 | 6.645 | 6.857 | 6.616 | 6.809 | 60,104 | +0.05(+0.71%) |
Oct 17, 2002 | 6.935 | 6.935 | 6.616 | 6.761 | 45,567 | +0.13(+1.89%) |
Oct 16, 2002 | 6.848 | 6.857 | 6.616 | 6.635 | 107,681 | -0.32(-4.58%) |
Oct 15, 2002 | 6.896 | 7.070 | 6.819 | 6.954 | 166,878 | +0.14(+1.98%) |
Oct 14, 2002 | 6.374 | 6.906 | 6.374 | 6.819 | 197,590 | +0.49(+7.79%) |
Oct 11, 2002 | 5.891 | 6.056 | 5.872 | 6.326 | 99,361 | +0.43(+7.38%) |
Oct 10, 2002 | 5.795 | 5.891 | 5.640 | 5.891 | 107,992 | +0.33(+5.90%) |
Oct 09, 2002 | 6.229 | 6.229 | 5.515 | 5.563 | 69,475 | -0.54(-8.86%) |
Oct 08, 2002 | 5.940 | 6.172 | 5.805 | 6.104 | 68,491 | +0.13(+2.10%) |
Oct 07, 2002 | 5.785 | 6.017 | 5.698 | 5.978 | 51,148 | +0.25(+4.38%) |
Oct 04, 2002 | 6.123 | 6.123 | 5.727 | 5.727 | 83,867 | -0.41(-6.61%) |
Oct 03, 2002 | 6.056 | 6.133 | 5.805 | 6.133 | 86,869 | +0.20(+3.42%) |
Oct 02, 2002 | 6.036 | 6.210 | 5.795 | 5.930 | 125,386 | -0.19(-3.15%) |
Oct 01, 2002 | 5.563 | 6.123 | 5.563 | 6.123 | 240,315 | +0.32(+5.49%) |
Sep 30, 2002 | 5.795 | 5.814 | 5.524 | 5.805 | 94,962 | -0.04(-0.66%) |
Sep 27, 2002 | 5.698 | 5.940 | 5.602 | 5.843 | 90,286 | +0.22(+3.95%) |
Sep 26, 2002 | 5.698 | 5.698 | 5.478 | 5.621 | 75,687 | -0.07(-1.19%) |
Sep 25, 2002 | 5.553 | 5.689 | 5.119 | 5.689 | 146,374 | +0.18(+3.35%) |
Sep 24, 2002 | 5.264 | 5.988 | 5.264 | 5.504 | 185,713 | +0.24(+4.57%) |
Sep 23, 2002 | 5.302 | 5.428 | 5.138 | 5.264 | 81,288 | +0.01(+0.18%) |
Sep 20, 2002 | 5.409 | 5.409 | 5.071 | 5.254 | 94,738 | +0.09(+1.68%) |
Sep 19, 2002 | 5.283 | 5.330 | 5.167 | 5.167 | 35,410 | -0.16(-3.08%) |
Sep 18, 2002 | 5.254 | 5.331 | 5.186 | 5.331 | 37,170 | +0.09(+1.66%) |
Sep 17, 2002 | 5.360 | 5.360 | 5.215 | 5.244 | 79,932 | -0.07(-1.27%) |
Sep 16, 2002 | 5.505 | 5.650 | 5.167 | 5.312 | 45,868 | -0.04(-0.72%) |
Sep 13, 2002 | 5.360 | 5.505 | 5.206 | 5.351 | 139,157 | +0.06(+1.09%) |
Sep 12, 2002 | 5.360 | 5.505 | 5.264 | 5.293 | 36,446 | -0.08(-1.44%) |
Sep 11, 2002 | 5.409 | 5.553 | 5.360 | 5.370 | 112,961 | +0.00(+0.00%) |
Sep 10, 2002 | 5.409 | 5.409 | 5.215 | 5.370 | 86,973 | -0.07(-1.24%) |
Sep 09, 2002 | 5.360 | 5.457 | 5.186 | 5.438 | 69,992 | -0.02(-0.34%) |
Sep 06, 2002 | 5.215 | 5.476 | 5.215 | 5.456 | 181,634 | +0.31(+5.98%) |
Sep 05, 2002 | 5.264 | 5.293 | 5.119 | 5.148 | 58,707 | -0.23(-4.31%) |
Sep 04, 2002 | 5.099 | 5.409 | 4.897 | 5.380 | 122,943 | +0.20(+3.92%) |
Sep 03, 2002 | 5.215 | 5.380 | 5.022 | 5.177 | 52,287 | -0.04(-0.74%) |
Aug 30, 2002 | 5.264 | 5.409 | 5.206 | 5.215 | 57,854 | -0.10(-1.82%) |
Aug 29, 2002 | 5.273 | 5.389 | 5.215 | 5.312 | 71,028 | +0.05(+0.92%) |
Aug 28, 2002 | 4.935 | 5.409 | 4.926 | 5.264 | 7,051,060 | +0.23(+4.61%) |
Aug 27, 2002 | 5.544 | 5.544 | 4.993 | 5.032 | 57,268 | -0.38(-6.96%) |
Aug 26, 2002 | 5.389 | 5.409 | 5.235 | 5.409 | 92,084 | +0.22(+4.28%) |
Aug 23, 2002 | 5.293 | 5.505 | 5.186 | 5.186 | 44,729 | -0.11(-2.01%) |
Aug 22, 2002 | 5.650 | 5.650 | 5.157 | 5.293 | 85,420 | -0.10(-1.79%) |
Aug 21, 2002 | 5.621 | 5.795 | 5.265 | 5.389 | 103,332 | +0.16(+3.14%) |
Aug 20, 2002 | 5.370 | 5.370 | 5.071 | 5.225 | 43,383 | +0.15(+3.05%) |
Aug 16, 2002 | 5.476 | 5.553 | 5.071 | 5.071 | 38,413 | -0.36(-6.58%) |
Aug 15, 2002 | 5.550 | 5.550 | 5.215 | 5.428 | 31,346 | +0.03(+0.54%) |
Aug 14, 2002 | 5.438 | 5.524 | 5.071 | 5.399 | 44,315 | +0.26(+5.08%) |
Aug 13, 2002 | 5.553 | 5.698 | 5.138 | 5.138 | 50,667 | -0.46(-8.28%) |
Aug 12, 2002 | 5.544 | 5.689 | 5.312 | 5.602 | 172,704 | -0.21(-3.65%) |
Aug 07, 2002 | 5.119 | 6.278 | 4.978 | 5.814 | 86,995 | +0.76(+15.11%) |
Aug 06, 2002 | 4.781 | 5.071 | 4.752 | 5.051 | 253,465 | +0.27(+5.66%) |
Aug 05, 2002 | 5.515 | 5.515 | 4.723 | 4.781 | 113,660 | -0.40(-7.65%) |
Aug 02, 2002 | 5.438 | 5.438 | 5.099 | 5.177 | 220,394 | -0.28(-5.12%) |