Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 8.014 | 8.327 | 7.977 | 8.180 | 248,275 | +0.17(+2.07%) |
Oct 30, 2002 | 7.378 | 8.336 | 7.369 | 8.014 | 544,751 | +0.47(+6.23%) |
Oct 29, 2002 | 7.305 | 7.544 | 7.231 | 7.544 | 421,145 | +0.23(+3.15%) |
Oct 28, 2002 | 7.213 | 7.406 | 7.038 | 7.314 | 351,298 | +0.32(+4.61%) |
Oct 25, 2002 | 6.817 | 7.010 | 6.724 | 6.992 | 142,482 | +0.18(+2.71%) |
Oct 24, 2002 | 6.642 | 7.074 | 6.522 | 6.807 | 575,365 | +0.11(+1.65%) |
Oct 23, 2002 | 6.439 | 6.770 | 6.354 | 6.697 | 1,206,486 | +0.36(+5.67%) |
Oct 22, 2002 | 6.218 | 6.356 | 6.190 | 6.338 | 786,514 | +0.16(+2.53%) |
Oct 21, 2002 | 6.098 | 6.370 | 6.080 | 6.181 | 407,966 | +0.10(+1.65%) |
Oct 18, 2002 | 6.273 | 6.347 | 6.080 | 6.081 | 820,058 | -0.27(-4.19%) |
Oct 17, 2002 | 6.227 | 6.494 | 6.227 | 6.347 | 156,651 | +0.18(+2.84%) |
Oct 16, 2002 | 6.264 | 6.310 | 6.080 | 6.172 | 581,304 | -0.06(-1.03%) |
Oct 15, 2002 | 6.172 | 6.485 | 6.135 | 6.236 | 399,933 | +0.16(+2.58%) |
Oct 14, 2002 | 5.978 | 6.218 | 5.960 | 6.080 | 427,398 | +0.08(+1.38%) |
Oct 11, 2002 | 6.015 | 6.098 | 5.960 | 5.997 | 587,105 | -0.01(-0.15%) |
Oct 10, 2002 | 6.089 | 6.163 | 5.987 | 6.006 | 262,822 | -0.07(-1.21%) |
Oct 09, 2002 | 6.273 | 6.356 | 6.024 | 6.080 | 168,099 | -0.23(-3.65%) |
Oct 08, 2002 | 6.457 | 6.457 | 6.181 | 6.310 | 217,770 | +0.04(+0.59%) |
Oct 07, 2002 | 6.218 | 6.347 | 6.098 | 6.273 | 351,190 | +0.03(+0.44%) |
Oct 04, 2002 | 6.393 | 6.402 | 5.997 | 6.245 | 249,252 | -0.16(-2.45%) |
Oct 03, 2002 | 6.623 | 6.633 | 6.356 | 6.402 | 369,319 | -0.11(-1.70%) |
Oct 02, 2002 | 6.863 | 7.167 | 6.448 | 6.513 | 39,754,508 | -0.54(-7.70%) |
Oct 01, 2002 | 7.443 | 7.443 | 6.863 | 7.056 | 244,266 | -0.30(-4.13%) |
Sep 30, 2002 | 7.480 | 7.553 | 7.010 | 7.360 | 460,509 | -0.25(-3.27%) |
Sep 27, 2002 | 7.867 | 7.867 | 7.584 | 7.609 | 100,634 | -0.27(-3.39%) |
Sep 26, 2002 | 7.728 | 7.922 | 7.553 | 7.876 | 425,987 | +0.19(+2.52%) |
Sep 25, 2002 | 7.968 | 8.014 | 7.526 | 7.682 | 384,263 | +0.14(+1.83%) |
Sep 24, 2002 | 7.913 | 8.051 | 7.461 | 7.544 | 562,577 | -0.38(-4.77%) |
Sep 23, 2002 | 8.125 | 8.226 | 7.922 | 7.922 | 304,075 | -0.21(-2.60%) |
Sep 20, 2002 | 8.290 | 8.392 | 8.134 | 8.134 | 386,037 | +0.29(+3.76%) |
Sep 19, 2002 | 8.244 | 8.429 | 7.839 | 7.839 | 354,446 | -0.45(-5.44%) |
Sep 18, 2002 | 8.244 | 8.373 | 8.244 | 8.290 | 83,373 | +0.02(+0.22%) |
Sep 17, 2002 | 8.447 | 8.576 | 8.152 | 8.272 | 131,357 | -0.02(-0.22%) |
Sep 16, 2002 | 8.521 | 8.733 | 8.281 | 8.290 | 120,275 | -0.30(-3.54%) |
Sep 13, 2002 | 8.613 | 8.668 | 8.447 | 8.594 | 200,484 | +0.06(+0.76%) |
Sep 12, 2002 | 8.659 | 8.751 | 8.309 | 8.530 | 148,075 | -0.26(-2.93%) |
Sep 11, 2002 | 9.212 | 9.387 | 8.742 | 8.788 | 199,532 | -0.53(-5.73%) |
Sep 10, 2002 | 8.935 | 9.506 | 8.935 | 9.322 | 494,054 | +0.16(+1.71%) |
Sep 09, 2002 | 8.677 | 9.212 | 8.493 | 9.165 | 564,642 | +0.48(+5.51%) |
Sep 06, 2002 | 8.198 | 8.871 | 8.198 | 8.686 | 503,390 | +0.48(+5.84%) |
Sep 05, 2002 | 8.364 | 8.456 | 8.198 | 8.207 | 154,914 | -0.20(-2.41%) |
Sep 04, 2002 | 7.968 | 8.521 | 7.968 | 8.410 | 142,002 | +0.44(+5.55%) |
Sep 03, 2002 | 8.226 | 8.309 | 7.968 | 7.968 | 108,251 | -0.40(-4.74%) |
Aug 30, 2002 | 8.014 | 8.438 | 7.996 | 8.364 | 125,603 | +0.53(+6.70%) |
Aug 29, 2002 | 7.738 | 8.180 | 7.646 | 7.839 | 14,145,310 | +0.21(+2.75%) |
Aug 28, 2002 | 8.014 | 8.051 | 7.629 | 7.629 | 239,737 | -0.29(-3.70%) |
Aug 27, 2002 | 8.290 | 8.290 | 7.913 | 7.922 | 197,578 | -0.37(-4.44%) |
Aug 26, 2002 | 8.530 | 8.659 | 8.180 | 8.290 | 31,373,712 | -0.32(-3.74%) |
Aug 23, 2002 | 9.212 | 9.221 | 8.613 | 8.613 | 415,674 | -0.58(-6.31%) |
Aug 22, 2002 | 8.576 | 9.479 | 8.530 | 9.193 | 179,579 | +0.70(+8.24%) |
Aug 21, 2002 | 8.336 | 8.659 | 8.336 | 8.493 | 149,703 | +0.18(+2.10%) |
Aug 20, 2002 | 8.751 | 9.193 | 8.198 | 8.318 | 193,187 | -0.53(-5.94%) |
Aug 16, 2002 | 8.567 | 8.908 | 8.465 | 8.843 | 99,234 | +0.36(+4.23%) |
Aug 15, 2002 | 8.180 | 8.852 | 8.180 | 8.484 | 121,375 | +0.15(+1.77%) |
Aug 14, 2002 | 8.272 | 8.447 | 8.106 | 8.336 | 194,321 | +0.23(+2.84%) |
Aug 13, 2002 | 8.235 | 8.392 | 7.830 | 8.106 | 241,685 | -0.19(-2.33%) |
Aug 12, 2002 | 8.171 | 8.567 | 7.664 | 8.300 | 272,911 | +0.18(+2.27%) |
Aug 07, 2002 | 7.867 | 8.125 | 7.830 | 8.115 | 139,957 | +0.25(+3.16%) |
Aug 06, 2002 | 7.968 | 8.023 | 7.802 | 7.867 | 377,085 | -0.12(-1.50%) |
Aug 05, 2002 | 7.922 | 8.097 | 7.922 | 7.986 | 157,465 | +0.02(+0.23%) |
Aug 02, 2002 | 7.996 | 8.180 | 7.738 | 7.968 | 284,129 | -0.05(-0.68%) |