Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 6.297 | 6.439 | 5.492 | 6.165 | 106,655 | -0.28(-4.39%) |
Oct 30, 2002 | 6.297 | 6.449 | 6.198 | 6.448 | 99,157 | +0.03(+0.46%) |
Oct 29, 2002 | 6.155 | 6.420 | 6.108 | 6.419 | 86,591 | +0.07(+1.16%) |
Oct 28, 2002 | 6.231 | 6.430 | 5.966 | 6.345 | 64,943 | +0.01(+0.15%) |
Oct 25, 2002 | 6.146 | 6.345 | 5.994 | 6.335 | 66,422 | +0.11(+1.83%) |
Oct 24, 2002 | 6.392 | 6.392 | 6.184 | 6.222 | 62,937 | -0.17(-2.67%) |
Oct 23, 2002 | 6.506 | 6.563 | 6.127 | 6.392 | 36,748 | -0.14(-2.17%) |
Oct 22, 2002 | 6.733 | 7.216 | 6.525 | 6.534 | 29,779 | -0.28(-4.17%) |
Oct 21, 2002 | 6.780 | 6.923 | 6.525 | 6.818 | 47,350 | +0.25(+3.75%) |
Oct 18, 2002 | 7.169 | 7.173 | 6.544 | 6.572 | 55,862 | -0.61(-8.44%) |
Oct 17, 2002 | 7.292 | 7.292 | 6.648 | 7.178 | 48,998 | -0.07(-1.03%) |
Oct 16, 2002 | 6.875 | 7.292 | 6.649 | 7.253 | 112,252 | +0.25(+3.51%) |
Oct 15, 2002 | 6.771 | 7.093 | 6.733 | 7.007 | 112,568 | +0.28(+4.21%) |
Oct 14, 2002 | 6.241 | 6.847 | 5.966 | 6.724 | 48,149 | +0.50(+8.07%) |
Oct 11, 2002 | 5.786 | 6.326 | 5.786 | 6.222 | 62,620 | +0.32(+5.46%) |
Oct 10, 2002 | 5.777 | 5.966 | 5.597 | 5.900 | 91,660 | +0.04(+0.65%) |
Oct 09, 2002 | 6.297 | 6.297 | 5.635 | 5.862 | 71,279 | -0.44(-6.92%) |
Oct 08, 2002 | 6.013 | 6.307 | 5.881 | 6.297 | 89,759 | +0.24(+3.91%) |
Oct 07, 2002 | 5.824 | 6.231 | 5.777 | 6.061 | 88,492 | +0.24(+4.06%) |
Oct 04, 2002 | 6.345 | 6.383 | 5.663 | 5.824 | 50,898 | -0.62(-9.69%) |
Oct 03, 2002 | 6.600 | 6.600 | 6.307 | 6.449 | 56,601 | -0.16(-2.44%) |
Oct 02, 2002 | 6.581 | 6.648 | 6.581 | 6.610 | 100,636 | -0.03(-0.43%) |
Oct 01, 2002 | 6.629 | 6.648 | 6.563 | 6.638 | 62,409 | -0.03(-0.43%) |
Sep 30, 2002 | 6.392 | 7.083 | 6.392 | 6.667 | 109,189 | +0.10(+1.59%) |
Sep 27, 2002 | 6.544 | 6.629 | 6.373 | 6.563 | 44,351 | -0.07(-1.00%) |
Sep 26, 2002 | 6.959 | 7.008 | 6.487 | 6.629 | 111,407 | -0.18(-2.64%) |
Sep 25, 2002 | 6.155 | 7.008 | 6.155 | 6.809 | 73,708 | +0.65(+10.62%) |
Sep 24, 2002 | 5.966 | 6.155 | 5.682 | 6.155 | 83,740 | +0.00(+0.00%) |
Sep 23, 2002 | 6.345 | 6.468 | 5.161 | 6.155 | 113,308 | -0.38(-5.80%) |
Sep 20, 2002 | 6.345 | 6.553 | 6.061 | 6.534 | 168,536 | +0.21(+3.29%) |
Sep 19, 2002 | 6.534 | 6.619 | 6.250 | 6.326 | 374,148 | -0.30(-4.57%) |
Sep 18, 2002 | 6.629 | 6.771 | 6.629 | 6.629 | 56,390 | -0.14(-2.10%) |
Sep 17, 2002 | 6.818 | 6.904 | 6.591 | 6.771 | 49,209 | +0.11(+1.71%) |
Sep 16, 2002 | 6.922 | 7.216 | 6.515 | 6.657 | 75,397 | -0.47(-6.64%) |
Sep 13, 2002 | 6.913 | 7.244 | 6.913 | 7.131 | 40,449 | +0.03(+0.40%) |
Sep 12, 2002 | 6.913 | 7.178 | 6.638 | 7.102 | 59,241 | +0.33(+4.90%) |
Sep 11, 2002 | 7.092 | 7.092 | 6.629 | 6.771 | 19,324 | -0.33(-4.67%) |
Sep 10, 2002 | 7.159 | 7.206 | 6.879 | 7.102 | 43,430 | -0.09(-1.32%) |
Sep 09, 2002 | 6.629 | 7.197 | 6.458 | 7.197 | 35,479 | +0.33(+4.83%) |
Sep 06, 2002 | 6.468 | 7.197 | 6.468 | 6.866 | 27,909 | +0.24(+3.57%) |
Sep 05, 2002 | 7.008 | 7.009 | 6.515 | 6.629 | 71,490 | -0.46(-6.54%) |
Sep 04, 2002 | 6.724 | 7.102 | 6.458 | 7.093 | 149,853 | +0.27(+4.03%) |
Sep 03, 2002 | 7.472 | 7.576 | 6.629 | 6.818 | 120,702 | -0.76(-10.00%) |
Aug 30, 2002 | 7.652 | 7.652 | 7.339 | 7.576 | 144,995 | -0.05(-0.62%) |
Aug 29, 2002 | 7.112 | 7.623 | 7.102 | 7.623 | 221,336 | +0.38(+5.23%) |
Aug 28, 2002 | 7.623 | 7.623 | 7.150 | 7.244 | 168,301 | -0.33(-4.37%) |
Aug 27, 2002 | 7.197 | 7.670 | 7.064 | 7.576 | 45,671,736 | +0.38(+5.26%) |
Aug 26, 2002 | 7.188 | 7.292 | 6.629 | 7.197 | 102,014 | +0.08(+1.06%) |
Aug 23, 2002 | 7.405 | 7.481 | 6.761 | 7.121 | 206,066 | +0.02(+0.27%) |
Aug 22, 2002 | 6.648 | 7.169 | 6.534 | 7.102 | 655,033 | +0.70(+10.95%) |
Aug 21, 2002 | 6.439 | 6.439 | 6.042 | 6.402 | 90,709 | +0.21(+3.36%) |
Aug 20, 2002 | 6.345 | 6.629 | 6.032 | 6.193 | 76,240 | -0.30(-4.66%) |
Aug 16, 2002 | 6.525 | 6.629 | 6.155 | 6.496 | 181,630 | -0.10(-1.58%) |
Aug 15, 2002 | 6.667 | 6.724 | 6.392 | 6.600 | 177,176 | -0.03(-0.43%) |
Aug 14, 2002 | 6.317 | 6.629 | 6.117 | 6.629 | 206,658 | +0.37(+5.90%) |
Aug 13, 2002 | 6.581 | 6.581 | 6.127 | 6.260 | 109,612 | -0.24(-3.64%) |
Aug 12, 2002 | 6.609 | 6.629 | 6.203 | 6.496 | 38,184 | -0.05(-0.72%) |
Aug 07, 2002 | 6.724 | 6.913 | 6.439 | 6.544 | 197,998 | -0.34(-4.95%) |
Aug 06, 2002 | 6.165 | 6.922 | 6.155 | 6.885 | 333,271 | +0.72(+11.67%) |
Aug 05, 2002 | 6.420 | 6.458 | 5.919 | 6.165 | 178,326 | +0.01(+0.15%) |
Aug 02, 2002 | 6.439 | 6.439 | 5.682 | 6.155 | 187,161 | -0.28(-4.41%) |