Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 9.467 | 9.729 | 9.306 | 9.523 | 2,093,473 | -0.01(-0.08%) |
Oct 30, 2002 | 8.814 | 9.534 | 8.709 | 9.531 | 1,620,495 | +0.75(+8.50%) |
Oct 29, 2002 | 8.825 | 8.825 | 8.563 | 8.784 | 1,239,500 | +0.01(+0.09%) |
Oct 28, 2002 | 8.675 | 8.934 | 8.593 | 8.777 | 1,062,525 | +0.06(+0.65%) |
Oct 25, 2002 | 8.439 | 8.754 | 8.402 | 8.720 | 912,948 | +0.24(+2.88%) |
Oct 24, 2002 | 8.214 | 8.649 | 8.139 | 8.477 | 1,894,044 | -0.02(-0.18%) |
Oct 23, 2002 | 8.349 | 8.533 | 8.008 | 8.492 | 1,089,648 | +0.18(+2.17%) |
Oct 22, 2002 | 8.274 | 8.612 | 8.113 | 8.312 | 1,003,544 | +0.02(+0.27%) |
Oct 21, 2002 | 7.753 | 8.289 | 7.389 | 8.289 | 1,105,392 | +0.47(+6.05%) |
Oct 18, 2002 | 7.914 | 7.918 | 7.599 | 7.816 | 1,165,381 | -0.15(-1.93%) |
Oct 17, 2002 | 8.004 | 8.090 | 7.876 | 7.970 | 1,524,425 | +0.09(+1.19%) |
Oct 16, 2002 | 8.139 | 8.139 | 7.786 | 7.876 | 1,539,977 | -0.27(-3.36%) |
Oct 15, 2002 | 7.539 | 8.492 | 7.535 | 8.150 | 2,486,199 | +0.72(+9.75%) |
Oct 14, 2002 | 8.087 | 8.154 | 7.246 | 7.426 | 3,467,548 | -0.45(-5.77%) |
Oct 11, 2002 | 7.820 | 8.207 | 7.704 | 7.881 | 1,729,373 | +0.16(+2.10%) |
Oct 10, 2002 | 7.453 | 7.726 | 7.453 | 7.719 | 1,920,172 | +0.29(+3.94%) |
Oct 09, 2002 | 7.389 | 7.685 | 7.389 | 7.426 | 1,376,541 | -0.05(-0.60%) |
Oct 08, 2002 | 7.310 | 7.554 | 7.288 | 7.471 | 2,423,811 | +0.20(+2.68%) |
Oct 07, 2002 | 7.389 | 7.471 | 7.254 | 7.276 | 2,160,927 | -0.09(-1.17%) |
Oct 04, 2002 | 6.845 | 7.659 | 6.751 | 7.363 | 4,897,392 | +0.61(+8.99%) |
Oct 03, 2002 | 6.549 | 7.070 | 6.545 | 6.755 | 5,699,729 | +1.13(+19.99%) |
Oct 02, 2002 | 5.746 | 5.982 | 5.626 | 5.630 | 1,076,821 | -0.08(-1.44%) |
Oct 01, 2002 | 5.874 | 5.941 | 5.596 | 5.712 | 1,348,813 | -0.14(-2.37%) |
Sep 30, 2002 | 5.720 | 5.982 | 5.589 | 5.851 | 921,832 | +0.05(+0.78%) |
Sep 27, 2002 | 6.241 | 6.241 | 5.637 | 5.806 | 2,488,332 | -0.53(-8.35%) |
Sep 26, 2002 | 6.376 | 6.466 | 6.297 | 6.335 | 373,263 | +0.01(+0.24%) |
Sep 25, 2002 | 6.114 | 6.412 | 6.114 | 6.320 | 689,939 | +0.19(+3.06%) |
Sep 24, 2002 | 6.189 | 6.406 | 6.057 | 6.132 | 1,257,433 | -0.13(-2.10%) |
Sep 23, 2002 | 6.342 | 6.387 | 6.177 | 6.264 | 345,535 | -0.10(-1.59%) |
Sep 20, 2002 | 6.414 | 6.492 | 6.350 | 6.365 | 993,650 | -0.01(-0.24%) |
Sep 19, 2002 | 6.582 | 6.665 | 6.376 | 6.380 | 633,481 | -0.23(-3.46%) |
Sep 18, 2002 | 6.695 | 6.744 | 6.575 | 6.609 | 564,960 | -0.12(-1.78%) |
Sep 17, 2002 | 7.119 | 7.126 | 6.714 | 6.729 | 467,645 | -0.27(-3.85%) |
Sep 16, 2002 | 7.123 | 7.123 | 6.998 | 6.998 | 622,816 | -0.06(-0.86%) |
Sep 13, 2002 | 6.976 | 7.156 | 6.973 | 7.059 | 637,976 | +0.08(+1.13%) |
Sep 12, 2002 | 6.995 | 7.078 | 6.958 | 6.980 | 317,673 | -0.15(-2.10%) |
Sep 11, 2002 | 6.939 | 7.209 | 6.931 | 7.130 | 195,429 | +0.08(+1.06%) |
Sep 10, 2002 | 6.939 | 7.096 | 6.939 | 7.055 | 380,925 | +0.03(+0.37%) |
Sep 09, 2002 | 7.051 | 7.164 | 6.796 | 7.029 | 406,456 | -0.01(-0.11%) |
Sep 06, 2002 | 6.905 | 7.070 | 6.868 | 7.036 | 546,297 | +0.17(+2.46%) |
Sep 05, 2002 | 6.819 | 7.025 | 6.665 | 6.868 | 1,203,773 | -0.00(-0.05%) |
Sep 04, 2002 | 6.466 | 6.931 | 6.421 | 6.871 | 847,840 | +0.50(+7.76%) |
Sep 03, 2002 | 6.507 | 6.545 | 6.215 | 6.376 | 595,888 | -0.15(-2.24%) |
Aug 30, 2002 | 7.051 | 7.167 | 6.519 | 6.522 | 1,110,458 | -0.53(-7.50%) |
Aug 29, 2002 | 7.276 | 7.276 | 7.051 | 7.051 | 555,034 | -0.23(-3.14%) |
Aug 28, 2002 | 7.374 | 7.408 | 7.280 | 7.280 | 576,958 | -0.11(-1.52%) |
Aug 27, 2002 | 7.651 | 7.651 | 7.378 | 7.393 | 222,224 | -0.21(-2.71%) |
Aug 26, 2002 | 7.445 | 7.621 | 7.393 | 7.599 | 238,088 | +0.17(+2.27%) |
Aug 23, 2002 | 7.749 | 7.749 | 7.363 | 7.430 | 407,406 | -0.23(-2.99%) |
Aug 22, 2002 | 7.700 | 7.783 | 7.595 | 7.659 | 435,918 | -0.06(-0.78%) |
Aug 21, 2002 | 7.452 | 7.719 | 7.445 | 7.719 | 297,298 | +0.28(+3.73%) |
Aug 20, 2002 | 7.445 | 7.497 | 7.333 | 7.441 | 21,062,710 | +0.04(+0.56%) |
Aug 16, 2002 | 7.220 | 7.408 | 7.153 | 7.400 | 256,893 | +0.12(+1.70%) |
Aug 15, 2002 | 7.359 | 7.408 | 6.939 | 7.276 | 260,217 | -0.03(-0.36%) |
Aug 14, 2002 | 6.905 | 7.359 | 6.901 | 7.303 | 496,440 | +0.51(+7.45%) |
Aug 13, 2002 | 7.153 | 7.343 | 6.785 | 6.796 | 303,977 | -0.47(-6.40%) |
Aug 12, 2002 | 7.239 | 7.333 | 6.965 | 7.261 | 238,835 | +0.21(+2.98%) |
Aug 07, 2002 | 7.089 | 7.220 | 6.871 | 7.051 | 614,100 | +0.10(+1.40%) |
Aug 06, 2002 | 6.691 | 7.059 | 6.504 | 6.954 | 539,973 | +0.38(+5.70%) |
Aug 05, 2002 | 6.766 | 6.826 | 6.579 | 6.579 | 375,132 | -0.25(-3.63%) |
Aug 02, 2002 | 7.010 | 7.010 | 6.661 | 6.826 | 502,460 | -0.21(-2.93%) |