Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 10.18 | 10.33 | 9.907 | 9.985 | 1,173,192 | -0.13(-1.29%) |
Oct 30, 2002 | 9.255 | 10.22 | 9.094 | 10.12 | 1,360,934 | +1.21(+13.63%) |
Oct 29, 2002 | 8.810 | 8.963 | 8.480 | 8.902 | 588,614 | +0.07(+0.78%) |
Oct 28, 2002 | 9.209 | 9.217 | 8.764 | 8.833 | 268,202 | -0.24(-2.62%) |
Oct 25, 2002 | 9.063 | 9.324 | 8.879 | 9.071 | 429,515 | +0.07(+0.77%) |
Oct 24, 2002 | 8.972 | 9.355 | 8.971 | 9.002 | 577,938 | +0.07(+0.82%) |
Oct 23, 2002 | 8.433 | 9.016 | 8.295 | 8.929 | 339,387 | +0.44(+5.20%) |
Oct 22, 2002 | 8.718 | 8.748 | 8.464 | 8.487 | 398,658 | -0.31(-3.49%) |
Oct 21, 2002 | 8.211 | 8.818 | 8.065 | 8.794 | 630,016 | +0.58(+7.01%) |
Oct 18, 2002 | 8.264 | 8.357 | 8.065 | 8.218 | 285,845 | +0.00(+0.01%) |
Oct 17, 2002 | 7.911 | 8.372 | 7.873 | 8.218 | 566,734 | +0.54(+6.99%) |
Oct 16, 2002 | 7.443 | 7.742 | 7.327 | 7.681 | 544,998 | -0.19(-2.44%) |
Oct 15, 2002 | 7.481 | 7.873 | 7.481 | 7.873 | 467,480 | +0.58(+7.89%) |
Oct 14, 2002 | 7.566 | 7.566 | 7.181 | 7.297 | 412,287 | -0.20(-2.67%) |
Oct 11, 2002 | 7.581 | 7.796 | 7.435 | 7.497 | 381,271 | -0.05(-0.60%) |
Oct 10, 2002 | 6.966 | 7.681 | 6.921 | 7.543 | 504,044 | +0.64(+9.23%) |
Oct 09, 2002 | 6.751 | 7.020 | 6.744 | 6.905 | 370,146 | -0.12(-1.75%) |
Oct 08, 2002 | 6.928 | 7.028 | 6.767 | 7.028 | 329,525 | +0.25(+3.62%) |
Oct 07, 2002 | 6.974 | 6.982 | 6.628 | 6.782 | 283,826 | -0.31(-4.33%) |
Oct 04, 2002 | 7.473 | 7.550 | 7.020 | 7.089 | 307,981 | -0.35(-4.75%) |
Oct 03, 2002 | 7.642 | 8.096 | 7.420 | 7.443 | 477,948 | -0.32(-4.15%) |
Oct 02, 2002 | 6.774 | 7.865 | 6.767 | 7.765 | 768,284 | +0.81(+11.71%) |
Oct 01, 2002 | 6.705 | 6.951 | 6.636 | 6.951 | 246,415 | +0.30(+4.50%) |
Sep 30, 2002 | 6.774 | 6.774 | 6.582 | 6.652 | 336,713 | -0.21(-3.12%) |
Sep 27, 2002 | 6.859 | 7.028 | 6.836 | 6.866 | 331,738 | -0.05(-0.68%) |
Sep 26, 2002 | 6.890 | 6.989 | 6.821 | 6.913 | 265,729 | +0.09(+1.35%) |
Sep 25, 2002 | 6.828 | 6.890 | 6.744 | 6.821 | 344,888 | +0.08(+1.14%) |
Sep 24, 2002 | 6.529 | 6.797 | 6.221 | 6.744 | 393,297 | +0.18(+2.69%) |
Sep 23, 2002 | 6.890 | 6.920 | 6.452 | 6.567 | 409,147 | -0.35(-5.00%) |
Sep 20, 2002 | 6.890 | 7.374 | 6.874 | 6.913 | 456,661 | +0.06(+0.83%) |
Sep 19, 2002 | 6.836 | 6.951 | 6.774 | 6.856 | 247,371 | -0.16(-2.23%) |
Sep 18, 2002 | 7.028 | 7.105 | 6.682 | 7.013 | 242,294 | -0.02(-0.22%) |
Sep 17, 2002 | 7.296 | 7.366 | 6.989 | 7.028 | 215,343 | -0.21(-2.87%) |
Sep 16, 2002 | 7.166 | 7.297 | 6.997 | 7.235 | 163,786 | +0.00(+0.00%) |
Sep 13, 2002 | 7.074 | 7.258 | 6.966 | 7.235 | 200,110 | +0.14(+1.95%) |
Sep 12, 2002 | 7.220 | 7.220 | 6.928 | 7.097 | 224,847 | -0.16(-2.22%) |
Sep 11, 2002 | 7.212 | 7.420 | 7.143 | 7.258 | 183,185 | +0.07(+0.96%) |
Sep 10, 2002 | 7.120 | 7.358 | 6.997 | 7.189 | 270,676 | -0.02(-0.21%) |
Sep 09, 2002 | 7.051 | 7.220 | 6.897 | 7.205 | 278,612 | -0.05(-0.74%) |
Sep 06, 2002 | 7.028 | 7.297 | 7.028 | 7.258 | 367,672 | +0.35(+5.00%) |
Sep 05, 2002 | 7.143 | 7.143 | 6.767 | 6.913 | 290,336 | -0.07(-0.97%) |
Sep 04, 2002 | 6.490 | 6.980 | 6.452 | 6.980 | 197,317 | +0.54(+8.32%) |
Sep 03, 2002 | 6.767 | 6.836 | 6.413 | 6.444 | 294,398 | -0.41(-5.94%) |
Aug 30, 2002 | 6.897 | 7.128 | 6.821 | 6.851 | 228,857 | -0.15(-2.09%) |
Aug 29, 2002 | 6.613 | 6.997 | 6.536 | 6.997 | 237,606 | +0.27(+4.00%) |
Aug 28, 2002 | 6.867 | 6.867 | 6.552 | 6.728 | 284,737 | -0.13(-1.90%) |
Aug 27, 2002 | 7.181 | 7.289 | 6.813 | 6.859 | 332,519 | -0.36(-5.00%) |
Aug 26, 2002 | 7.289 | 7.297 | 6.989 | 7.220 | 181,492 | +0.31(+4.44%) |
Aug 23, 2002 | 7.304 | 7.304 | 6.905 | 6.913 | 215,083 | -0.39(-5.36%) |
Aug 22, 2002 | 6.843 | 7.350 | 6.774 | 7.304 | 350,616 | +0.51(+7.46%) |
Aug 21, 2002 | 6.513 | 6.797 | 6.513 | 6.797 | 216,645 | +0.24(+3.63%) |
Aug 20, 2002 | 6.652 | 6.698 | 6.221 | 6.559 | 222,146 | +0.03(+0.47%) |
Aug 16, 2002 | 6.152 | 6.544 | 6.068 | 6.529 | 256,105 | +0.38(+6.25%) |
Aug 15, 2002 | 5.799 | 6.214 | 5.653 | 6.145 | 485,759 | +0.38(+6.67%) |
Aug 14, 2002 | 5.615 | 5.799 | 5.453 | 5.761 | 226,540 | +0.17(+3.02%) |
Aug 13, 2002 | 5.714 | 5.930 | 5.530 | 5.592 | 292,940 | -0.12(-2.15%) |
Aug 12, 2002 | 5.607 | 5.745 | 5.415 | 5.714 | 175,373 | +0.17(+3.05%) |
Aug 07, 2002 | 5.503 | 5.599 | 5.231 | 5.545 | 313,771 | +0.11(+1.98%) |
Aug 06, 2002 | 5.761 | 5.830 | 5.292 | 5.438 | 646,551 | +0.58(+12.03%) |
Aug 05, 2002 | 5.215 | 5.223 | 4.777 | 4.854 | 390,189 | -0.35(-6.65%) |
Aug 02, 2002 | 5.200 | 5.292 | 4.862 | 5.200 | 345,148 | -0.04(-0.73%) |