Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 8.440 | 8.914 | 8.238 | 8.701 | 254,941 | +0.51(+6.25%) |
Oct 30, 2002 | 7.397 | 8.382 | 7.388 | 8.189 | 227,604 | +0.85(+11.58%) |
Oct 29, 2002 | 7.117 | 7.339 | 6.760 | 7.339 | 112,659 | +0.22(+3.12%) |
Oct 28, 2002 | 7.098 | 7.243 | 7.021 | 7.117 | 119,497 | +0.14(+2.08%) |
Oct 25, 2002 | 6.857 | 7.059 | 6.857 | 6.972 | 91,124 | +0.04(+0.56%) |
Oct 24, 2002 | 6.760 | 7.050 | 6.760 | 6.934 | 94,438 | +0.10(+1.41%) |
Oct 23, 2002 | 6.741 | 6.857 | 6.576 | 6.837 | 69,094 | +0.12(+1.72%) |
Oct 22, 2002 | 6.905 | 7.243 | 6.663 | 6.721 | 53,328 | -0.06(-0.85%) |
Oct 21, 2002 | 6.760 | 6.799 | 6.519 | 6.779 | 65,444 | -0.03(-0.43%) |
Oct 18, 2002 | 6.644 | 6.857 | 6.615 | 6.808 | 60,111 | +0.05(+0.71%) |
Oct 17, 2002 | 6.934 | 6.934 | 6.615 | 6.760 | 45,572 | +0.13(+1.89%) |
Oct 16, 2002 | 6.847 | 6.857 | 6.615 | 6.634 | 107,692 | -0.32(-4.58%) |
Oct 15, 2002 | 6.895 | 7.069 | 6.818 | 6.953 | 166,895 | +0.14(+1.98%) |
Oct 14, 2002 | 6.374 | 6.905 | 6.374 | 6.818 | 197,611 | +0.49(+7.79%) |
Oct 11, 2002 | 5.891 | 6.055 | 5.872 | 6.325 | 99,372 | +0.43(+7.38%) |
Oct 10, 2002 | 5.794 | 5.891 | 5.640 | 5.891 | 108,003 | +0.33(+5.90%) |
Oct 09, 2002 | 6.229 | 6.229 | 5.514 | 5.562 | 69,482 | -0.54(-8.86%) |
Oct 08, 2002 | 5.939 | 6.171 | 5.804 | 6.103 | 68,498 | +0.13(+2.10%) |
Oct 07, 2002 | 5.784 | 6.016 | 5.698 | 5.978 | 51,154 | +0.25(+4.38%) |
Oct 04, 2002 | 6.123 | 6.123 | 5.727 | 5.727 | 83,876 | -0.41(-6.61%) |
Oct 03, 2002 | 6.055 | 6.132 | 5.804 | 6.132 | 86,879 | +0.20(+3.42%) |
Oct 02, 2002 | 6.036 | 6.210 | 5.794 | 5.929 | 125,399 | -0.19(-3.15%) |
Oct 01, 2002 | 5.562 | 6.123 | 5.562 | 6.123 | 240,341 | +0.32(+5.49%) |
Sep 30, 2002 | 5.794 | 5.814 | 5.524 | 5.804 | 94,972 | -0.04(-0.66%) |
Sep 27, 2002 | 5.698 | 5.939 | 5.601 | 5.843 | 90,296 | +0.22(+3.95%) |
Sep 26, 2002 | 5.698 | 5.698 | 5.477 | 5.620 | 75,695 | -0.07(-1.19%) |
Sep 25, 2002 | 5.553 | 5.688 | 5.118 | 5.688 | 146,389 | +0.18(+3.35%) |
Sep 24, 2002 | 5.263 | 5.987 | 5.263 | 5.504 | 185,732 | +0.24(+4.57%) |
Sep 23, 2002 | 5.302 | 5.427 | 5.138 | 5.263 | 81,296 | +0.01(+0.18%) |
Sep 20, 2002 | 5.408 | 5.408 | 5.070 | 5.253 | 94,748 | +0.09(+1.68%) |
Sep 19, 2002 | 5.282 | 5.329 | 5.167 | 5.167 | 35,414 | -0.16(-3.08%) |
Sep 18, 2002 | 5.253 | 5.331 | 5.186 | 5.331 | 37,174 | +0.09(+1.66%) |
Sep 17, 2002 | 5.360 | 5.360 | 5.215 | 5.244 | 79,941 | -0.07(-1.27%) |
Sep 16, 2002 | 5.505 | 5.649 | 5.167 | 5.311 | 45,872 | -0.04(-0.72%) |
Sep 13, 2002 | 5.360 | 5.505 | 5.205 | 5.350 | 139,172 | +0.06(+1.09%) |
Sep 12, 2002 | 5.360 | 5.505 | 5.263 | 5.292 | 36,449 | -0.08(-1.44%) |
Sep 11, 2002 | 5.408 | 5.553 | 5.360 | 5.369 | 112,973 | +0.00(+0.00%) |
Sep 10, 2002 | 5.408 | 5.408 | 5.215 | 5.369 | 86,982 | -0.07(-1.24%) |
Sep 09, 2002 | 5.360 | 5.456 | 5.186 | 5.437 | 70,000 | -0.02(-0.34%) |
Sep 06, 2002 | 5.215 | 5.476 | 5.215 | 5.455 | 181,653 | +0.31(+5.98%) |
Sep 05, 2002 | 5.263 | 5.292 | 5.118 | 5.147 | 58,713 | -0.23(-4.31%) |
Sep 04, 2002 | 5.099 | 5.408 | 4.896 | 5.379 | 122,956 | +0.20(+3.92%) |
Sep 03, 2002 | 5.215 | 5.379 | 5.022 | 5.176 | 52,293 | -0.04(-0.74%) |
Aug 30, 2002 | 5.263 | 5.408 | 5.205 | 5.215 | 57,861 | -0.10(-1.82%) |
Aug 29, 2002 | 5.273 | 5.389 | 5.215 | 5.311 | 71,035 | +0.05(+0.92%) |
Aug 28, 2002 | 4.935 | 5.408 | 4.925 | 5.263 | 7,051,804 | +0.23(+4.61%) |
Aug 27, 2002 | 5.543 | 5.543 | 4.993 | 5.031 | 57,274 | -0.38(-6.96%) |
Aug 26, 2002 | 5.389 | 5.408 | 5.234 | 5.408 | 92,093 | +0.22(+4.28%) |
Aug 23, 2002 | 5.292 | 5.505 | 5.186 | 5.186 | 44,733 | -0.11(-2.01%) |
Aug 22, 2002 | 5.649 | 5.649 | 5.157 | 5.292 | 85,429 | -0.10(-1.79%) |
Aug 21, 2002 | 5.620 | 5.794 | 5.264 | 5.389 | 103,343 | +0.16(+3.14%) |
Aug 20, 2002 | 5.369 | 5.369 | 5.070 | 5.224 | 43,387 | +0.15(+3.05%) |
Aug 16, 2002 | 5.476 | 5.553 | 5.070 | 5.070 | 38,417 | -0.36(-6.58%) |
Aug 15, 2002 | 5.550 | 5.550 | 5.215 | 5.427 | 31,349 | +0.03(+0.54%) |
Aug 14, 2002 | 5.437 | 5.524 | 5.070 | 5.398 | 44,319 | +0.26(+5.08%) |
Aug 13, 2002 | 5.553 | 5.698 | 5.138 | 5.138 | 50,672 | -0.46(-8.28%) |
Aug 12, 2002 | 5.543 | 5.688 | 5.311 | 5.601 | 172,722 | -0.21(-3.65%) |
Aug 07, 2002 | 5.118 | 6.277 | 4.977 | 5.814 | 87,004 | +0.76(+15.11%) |
Aug 06, 2002 | 4.780 | 5.070 | 4.751 | 5.051 | 253,492 | +0.27(+5.66%) |
Aug 05, 2002 | 5.514 | 5.514 | 4.722 | 4.780 | 113,672 | -0.40(-7.65%) |
Aug 02, 2002 | 5.437 | 5.437 | 5.099 | 5.176 | 220,418 | -0.28(-5.12%) |