Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 8.440 | 8.520 | 7.900 | 8.083 | 127,100 | -0.33(-3.89%) |
Oct 30, 2002 | 8.300 | 8.720 | 7.670 | 8.410 | 162,756 | +0.11(+1.33%) |
Oct 29, 2002 | 8.390 | 8.530 | 8.060 | 8.300 | 148,121 | -0.32(-3.72%) |
Oct 28, 2002 | 8.700 | 8.805 | 8.380 | 8.621 | 157,398 | -0.07(-0.79%) |
Oct 25, 2002 | 8.290 | 8.850 | 8.030 | 8.690 | 91,100 | +0.39(+4.70%) |
Oct 24, 2002 | 8.660 | 8.890 | 8.100 | 8.300 | 162,404 | -0.37(-4.27%) |
Oct 23, 2002 | 8.460 | 8.710 | 8.110 | 8.670 | 111,052 | +0.18(+2.12%) |
Oct 22, 2002 | 8.510 | 9.220 | 8.460 | 8.490 | 143,400 | -0.25(-2.86%) |
Oct 21, 2002 | 8.600 | 9.220 | 8.400 | 8.740 | 394,000 | +0.27(+3.19%) |
Oct 18, 2002 | 8.050 | 8.730 | 7.780 | 8.470 | 203,000 | +0.29(+3.56%) |
Oct 17, 2002 | 8.430 | 8.500 | 8.011 | 8.179 | 76,315 | +0.13(+1.60%) |
Oct 16, 2002 | 8.800 | 8.800 | 8.050 | 8.050 | 167,371 | -0.69(-7.91%) |
Oct 15, 2002 | 8.130 | 8.840 | 8.120 | 8.741 | 254,900 | +0.64(+7.91%) |
Oct 14, 2002 | 7.900 | 8.100 | 7.650 | 8.100 | 145,771 | +0.31(+3.98%) |
Oct 11, 2002 | 7.010 | 8.000 | 7.010 | 7.790 | 234,738 | +0.71(+10.03%) |
Oct 10, 2002 | 6.680 | 7.080 | 6.200 | 7.080 | 154,800 | +0.48(+7.27%) |
Oct 09, 2002 | 6.681 | 6.980 | 6.550 | 6.600 | 128,000 | -0.11(-1.64%) |
Oct 08, 2002 | 6.580 | 6.850 | 6.090 | 6.710 | 271,500 | +0.14(+2.13%) |
Oct 07, 2002 | 6.660 | 6.750 | 6.250 | 6.570 | 107,900 | +0.01(+0.15%) |
Oct 04, 2002 | 6.360 | 6.800 | 6.360 | 6.560 | 122,770 | +0.05(+0.77%) |
Oct 03, 2002 | 6.400 | 6.590 | 6.290 | 6.510 | 131,900 | +0.03(+0.46%) |
Oct 02, 2002 | 6.540 | 6.540 | 6.150 | 6.480 | 62,600 | -0.05(-0.77%) |
Oct 01, 2002 | 6.140 | 6.580 | 6.140 | 6.530 | 101,600 | +0.23(+3.65%) |
Sep 30, 2002 | 6.210 | 6.300 | 5.650 | 6.300 | 119,389 | +0.05(+0.80%) |
Sep 27, 2002 | 6.781 | 6.981 | 6.250 | 6.250 | 202,400 | -0.60(-8.76%) |
Sep 26, 2002 | 7.100 | 7.270 | 6.780 | 6.850 | 123,600 | -0.23(-3.25%) |
Sep 25, 2002 | 6.490 | 7.620 | 6.090 | 7.080 | 37,090,000 | +0.71(+11.15%) |
Sep 24, 2002 | 5.500 | 6.478 | 5.500 | 6.370 | 278,344 | +0.87(+15.82%) |
Sep 23, 2002 | 5.530 | 5.750 | 5.180 | 5.500 | 177,050 | -0.15(-2.65%) |
Sep 20, 2002 | 5.700 | 5.700 | 5.520 | 5.650 | 152,100 | +0.18(+3.29%) |
Sep 19, 2002 | 5.900 | 5.900 | 5.460 | 5.470 | 100,500 | -0.38(-6.50%) |
Sep 18, 2002 | 6.090 | 6.090 | 5.650 | 5.850 | 99,957 | -0.03(-0.51%) |
Sep 17, 2002 | 5.750 | 6.200 | 5.390 | 5.880 | 178,300 | +0.21(+3.70%) |
Sep 16, 2002 | 5.190 | 5.750 | 5.100 | 5.670 | 137,700 | +0.42(+8.00%) |
Sep 13, 2002 | 5.060 | 5.540 | 4.900 | 5.250 | 107,325 | +0.17(+3.35%) |
Sep 12, 2002 | 5.530 | 5.530 | 5.050 | 5.080 | 113,500 | -0.39(-7.13%) |
Sep 11, 2002 | 5.830 | 5.900 | 5.470 | 5.470 | 42,600 | -0.33(-5.69%) |
Sep 10, 2002 | 5.910 | 5.910 | 5.720 | 5.800 | 66,800 | -0.08(-1.36%) |
Sep 09, 2002 | 5.710 | 5.910 | 5.541 | 5.880 | 44,949 | +0.16(+2.80%) |
Sep 06, 2002 | 5.500 | 5.940 | 5.500 | 5.720 | 69,000 | +0.27(+4.95%) |
Sep 05, 2002 | 5.651 | 5.750 | 5.330 | 5.450 | 101,600 | -0.25(-4.39%) |
Sep 04, 2002 | 5.640 | 5.700 | 5.360 | 5.700 | 170,500 | +0.20(+3.64%) |
Sep 03, 2002 | 5.840 | 5.860 | 5.490 | 5.500 | 239,800 | -0.55(-9.09%) |
Aug 30, 2002 | 6.310 | 6.420 | 6.050 | 6.050 | 99,100 | -0.30(-4.72%) |
Aug 29, 2002 | 6.101 | 6.490 | 6.100 | 6.350 | 79,151 | +0.14(+2.25%) |
Aug 28, 2002 | 6.500 | 6.620 | 5.800 | 6.210 | 172,800 | -0.38(-5.77%) |
Aug 27, 2002 | 6.850 | 7.230 | 6.590 | 6.590 | 328,100 | -0.16(-2.37%) |
Aug 26, 2002 | 6.200 | 6.750 | 6.200 | 6.750 | 132,980 | +0.55(+8.87%) |
Aug 23, 2002 | 6.261 | 6.510 | 6.150 | 6.200 | 185,916 | -0.10(-1.59%) |
Aug 22, 2002 | 5.910 | 6.350 | 5.810 | 6.300 | 137,243 | +0.35(+5.88%) |
Aug 21, 2002 | 5.660 | 5.990 | 5.570 | 5.950 | 158,300 | +0.30(+5.31%) |
Aug 20, 2002 | 4.870 | 5.890 | 4.820 | 5.650 | 239,770 | +1.40(+32.94%) |
Aug 16, 2002 | 4.120 | 4.290 | 4.099 | 4.250 | 297,300 | +0.11(+2.66%) |
Aug 15, 2002 | 4.230 | 4.270 | 3.990 | 4.140 | 235,400 | -0.06(-1.43%) |
Aug 14, 2002 | 4.190 | 4.310 | 3.910 | 4.200 | 247,800 | +0.13(+3.19%) |
Aug 13, 2002 | 4.500 | 4.530 | 4.040 | 4.070 | 304,600 | -0.41(-9.15%) |
Aug 12, 2002 | 4.500 | 4.530 | 4.400 | 4.480 | 13,480,000 | -0.20(-4.27%) |
Aug 07, 2002 | 4.791 | 4.950 | 4.630 | 4.680 | 54,000 | -0.02(-0.40%) |
Aug 06, 2002 | 4.620 | 4.870 | 4.600 | 4.699 | 77,432 | +0.09(+1.91%) |
Aug 05, 2002 | 4.700 | 5.000 | 4.550 | 4.611 | 145,100 | -0.17(-3.54%) |
Aug 02, 2002 | 4.600 | 5.000 | 4.460 | 4.780 | 145,800 | +0.20(+4.39%) |