Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 9.465 | 9.727 | 9.304 | 9.521 | 2,093,851 | -0.01(-0.08%) |
Oct 30, 2002 | 8.813 | 9.533 | 8.708 | 9.529 | 1,620,788 | +0.75(+8.50%) |
Oct 29, 2002 | 8.824 | 8.824 | 8.561 | 8.783 | 1,239,724 | +0.01(+0.09%) |
Oct 28, 2002 | 8.674 | 8.933 | 8.591 | 8.775 | 1,062,717 | +0.06(+0.65%) |
Oct 25, 2002 | 8.438 | 8.753 | 8.400 | 8.719 | 913,113 | +0.24(+2.88%) |
Oct 24, 2002 | 8.213 | 8.648 | 8.138 | 8.475 | 1,894,386 | -0.02(-0.18%) |
Oct 23, 2002 | 8.348 | 8.531 | 8.006 | 8.490 | 1,089,845 | +0.18(+2.17%) |
Oct 22, 2002 | 8.273 | 8.610 | 8.111 | 8.310 | 1,003,726 | +0.02(+0.27%) |
Oct 21, 2002 | 7.751 | 8.288 | 7.388 | 8.288 | 1,105,591 | +0.47(+6.05%) |
Oct 18, 2002 | 7.913 | 7.916 | 7.598 | 7.815 | 1,165,591 | -0.15(-1.93%) |
Oct 17, 2002 | 8.003 | 8.089 | 7.875 | 7.969 | 1,524,700 | +0.09(+1.19%) |
Oct 16, 2002 | 8.138 | 8.138 | 7.785 | 7.875 | 1,540,255 | -0.27(-3.36%) |
Oct 15, 2002 | 7.538 | 8.490 | 7.534 | 8.149 | 2,486,648 | +0.72(+9.75%) |
Oct 14, 2002 | 8.085 | 8.153 | 7.245 | 7.425 | 3,468,174 | -0.45(-5.77%) |
Oct 11, 2002 | 7.819 | 8.205 | 7.703 | 7.880 | 1,729,686 | +0.16(+2.10%) |
Oct 10, 2002 | 7.451 | 7.725 | 7.451 | 7.718 | 1,920,519 | +0.29(+3.94%) |
Oct 09, 2002 | 7.388 | 7.684 | 7.388 | 7.425 | 1,376,789 | -0.04(-0.60%) |
Oct 08, 2002 | 7.309 | 7.553 | 7.286 | 7.470 | 2,424,249 | +0.19(+2.68%) |
Oct 07, 2002 | 7.388 | 7.470 | 7.253 | 7.275 | 2,161,317 | -0.09(-1.17%) |
Oct 04, 2002 | 6.844 | 7.658 | 6.750 | 7.361 | 4,898,276 | +0.61(+8.99%) |
Oct 03, 2002 | 6.548 | 7.069 | 6.544 | 6.754 | 5,700,758 | +1.13(+19.99%) |
Oct 02, 2002 | 5.745 | 5.981 | 5.625 | 5.629 | 1,077,016 | -0.08(-1.44%) |
Oct 01, 2002 | 5.873 | 5.940 | 5.595 | 5.711 | 1,349,056 | -0.14(-2.37%) |
Sep 30, 2002 | 5.719 | 5.981 | 5.588 | 5.850 | 921,998 | +0.04(+0.78%) |
Sep 27, 2002 | 6.240 | 6.240 | 5.636 | 5.805 | 2,488,781 | -0.53(-8.35%) |
Sep 26, 2002 | 6.375 | 6.465 | 6.296 | 6.334 | 373,330 | +0.01(+0.24%) |
Sep 25, 2002 | 6.113 | 6.411 | 6.113 | 6.319 | 690,064 | +0.19(+3.06%) |
Sep 24, 2002 | 6.188 | 6.405 | 6.056 | 6.131 | 1,257,660 | -0.13(-2.10%) |
Sep 23, 2002 | 6.341 | 6.386 | 6.176 | 6.263 | 345,597 | -0.10(-1.59%) |
Sep 20, 2002 | 6.413 | 6.491 | 6.349 | 6.364 | 993,830 | -0.01(-0.24%) |
Sep 19, 2002 | 6.581 | 6.664 | 6.375 | 6.379 | 633,595 | -0.23(-3.46%) |
Sep 18, 2002 | 6.694 | 6.743 | 6.574 | 6.608 | 565,062 | -0.12(-1.78%) |
Sep 17, 2002 | 7.118 | 7.125 | 6.713 | 6.728 | 467,729 | -0.27(-3.85%) |
Sep 16, 2002 | 7.121 | 7.121 | 6.997 | 6.997 | 622,928 | -0.06(-0.86%) |
Sep 13, 2002 | 6.975 | 7.155 | 6.971 | 7.058 | 638,091 | +0.08(+1.13%) |
Sep 12, 2002 | 6.994 | 7.076 | 6.956 | 6.979 | 317,731 | -0.15(-2.10%) |
Sep 11, 2002 | 6.938 | 7.208 | 6.930 | 7.129 | 195,465 | +0.08(+1.06%) |
Sep 10, 2002 | 6.938 | 7.095 | 6.938 | 7.054 | 380,994 | +0.03(+0.37%) |
Sep 09, 2002 | 7.050 | 7.163 | 6.795 | 7.028 | 406,530 | -0.01(-0.11%) |
Sep 06, 2002 | 6.904 | 7.069 | 6.866 | 7.035 | 546,396 | +0.17(+2.46%) |
Sep 05, 2002 | 6.818 | 7.024 | 6.664 | 6.866 | 1,203,991 | -0.00(-0.05%) |
Sep 04, 2002 | 6.465 | 6.930 | 6.420 | 6.870 | 847,993 | +0.50(+7.76%) |
Sep 03, 2002 | 6.506 | 6.544 | 6.214 | 6.375 | 595,995 | -0.15(-2.24%) |
Aug 30, 2002 | 7.050 | 7.166 | 6.518 | 6.521 | 1,110,658 | -0.53(-7.50%) |
Aug 29, 2002 | 7.275 | 7.275 | 7.050 | 7.050 | 555,134 | -0.23(-3.14%) |
Aug 28, 2002 | 7.373 | 7.406 | 7.279 | 7.279 | 577,062 | -0.11(-1.52%) |
Aug 27, 2002 | 7.650 | 7.650 | 7.376 | 7.391 | 222,265 | -0.21(-2.71%) |
Aug 26, 2002 | 7.444 | 7.620 | 7.391 | 7.598 | 238,131 | +0.17(+2.27%) |
Aug 23, 2002 | 7.748 | 7.748 | 7.361 | 7.429 | 407,479 | -0.23(-2.99%) |
Aug 22, 2002 | 7.699 | 7.781 | 7.594 | 7.658 | 435,996 | -0.06(-0.78%) |
Aug 21, 2002 | 7.451 | 7.718 | 7.444 | 7.718 | 297,352 | +0.28(+3.73%) |
Aug 20, 2002 | 7.444 | 7.496 | 7.332 | 7.440 | 21,066,512 | +0.04(+0.56%) |
Aug 16, 2002 | 7.219 | 7.406 | 7.151 | 7.399 | 256,939 | +0.12(+1.70%) |
Aug 15, 2002 | 7.358 | 7.406 | 6.938 | 7.275 | 260,264 | -0.03(-0.36%) |
Aug 14, 2002 | 6.904 | 7.358 | 6.900 | 7.301 | 496,529 | +0.51(+7.45%) |
Aug 13, 2002 | 7.151 | 7.342 | 6.784 | 6.795 | 304,032 | -0.46(-6.40%) |
Aug 12, 2002 | 7.238 | 7.331 | 6.964 | 7.260 | 238,878 | +0.21(+2.98%) |
Aug 07, 2002 | 7.088 | 7.219 | 6.870 | 7.050 | 614,211 | +0.10(+1.40%) |
Aug 06, 2002 | 6.690 | 7.058 | 6.503 | 6.953 | 540,070 | +0.38(+5.70%) |
Aug 05, 2002 | 6.765 | 6.825 | 6.578 | 6.578 | 375,199 | -0.25(-3.63%) |
Aug 02, 2002 | 7.009 | 7.009 | 6.660 | 6.825 | 502,551 | -0.21(-2.93%) |