Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 6.530 | 6.563 | 6.432 | 6.432 | 13,107 | -0.18(-2.72%) |
Oct 30, 2002 | 6.612 | 6.694 | 6.506 | 6.612 | 15,558 | +0.08(+1.25%) |
Oct 29, 2002 | 6.498 | 6.645 | 6.383 | 6.530 | 18,988 | +0.11(+1.78%) |
Oct 28, 2002 | 6.890 | 6.890 | 6.416 | 6.416 | 15,435 | -0.47(-6.76%) |
Oct 25, 2002 | 6.522 | 6.881 | 6.449 | 6.881 | 19,968 | +0.23(+3.44%) |
Oct 24, 2002 | 6.865 | 6.865 | 6.530 | 6.653 | 16,538 | -0.21(-3.09%) |
Oct 23, 2002 | 6.579 | 7.061 | 6.481 | 6.865 | 22,418 | +0.21(+3.19%) |
Oct 22, 2002 | 6.620 | 6.767 | 6.367 | 6.653 | 14,333 | +0.11(+1.75%) |
Oct 21, 2002 | 6.530 | 6.849 | 6.408 | 6.539 | 19,845 | -0.02(-0.37%) |
Oct 18, 2002 | 6.530 | 6.596 | 6.473 | 6.563 | 18,253 | +0.03(+0.50%) |
Oct 17, 2002 | 6.277 | 6.530 | 6.155 | 6.530 | 22,418 | +0.33(+5.40%) |
Oct 16, 2002 | 6.530 | 6.547 | 6.171 | 6.196 | 19,723 | -0.39(-5.95%) |
Oct 15, 2002 | 6.530 | 6.890 | 6.285 | 6.588 | 41,038 | +0.06(+0.87%) |
Oct 14, 2002 | 6.449 | 6.530 | 6.449 | 6.530 | 12,372 | +0.01(+0.13%) |
Oct 11, 2002 | 5.918 | 6.628 | 5.918 | 6.522 | 25,480 | +0.64(+10.97%) |
Oct 10, 2002 | 5.371 | 5.877 | 5.143 | 5.877 | 23,888 | +0.42(+7.78%) |
Oct 09, 2002 | 6.081 | 6.130 | 5.453 | 5.453 | 23,765 | -0.55(-9.12%) |
Oct 08, 2002 | 5.926 | 6.049 | 5.477 | 6.000 | 22,050 | +0.07(+1.24%) |
Oct 07, 2002 | 6.490 | 6.490 | 5.788 | 5.926 | 25,603 | -0.60(-9.25%) |
Oct 04, 2002 | 6.506 | 6.604 | 6.449 | 6.530 | 10,045 | +0.00(+0.00%) |
Oct 03, 2002 | 6.441 | 6.563 | 6.441 | 6.530 | 294,010 | +0.09(+1.39%) |
Oct 02, 2002 | 7.183 | 7.200 | 6.367 | 6.441 | 51,084 | -1.10(-14.61%) |
Oct 01, 2002 | 7.469 | 7.583 | 7.102 | 7.543 | 71,297 | +0.21(+2.90%) |
Sep 30, 2002 | 6.775 | 7.494 | 6.596 | 7.330 | 59,047 | +0.51(+7.42%) |
Sep 27, 2002 | 6.481 | 7.330 | 6.481 | 6.824 | 87,713 | +0.42(+6.63%) |
Sep 26, 2002 | 5.183 | 6.408 | 5.143 | 6.400 | 52,064 | +1.27(+24.84%) |
Sep 25, 2002 | 4.735 | 5.126 | 4.653 | 5.126 | 27,195 | +0.47(+9.98%) |
Sep 24, 2002 | 4.735 | 4.816 | 4.326 | 4.661 | 27,930 | -0.09(-1.89%) |
Sep 23, 2002 | 5.143 | 5.200 | 4.702 | 4.751 | 29,646 | -0.32(-6.28%) |
Sep 20, 2002 | 6.326 | 6.326 | 4.979 | 5.069 | 86,978 | -1.26(-19.87%) |
Sep 19, 2002 | 6.588 | 6.734 | 6.326 | 6.326 | 31,851 | -0.34(-5.14%) |
Sep 18, 2002 | 6.767 | 6.841 | 6.490 | 6.669 | 39,446 | -0.18(-2.62%) |
Sep 17, 2002 | 6.939 | 6.979 | 6.775 | 6.849 | 19,600 | -0.17(-2.44%) |
Sep 16, 2002 | 7.004 | 7.020 | 6.849 | 7.020 | 15,558 | +0.07(+1.06%) |
Sep 13, 2002 | 6.759 | 7.020 | 6.694 | 6.947 | 35,403 | +0.11(+1.55%) |
Sep 12, 2002 | 7.069 | 7.069 | 6.783 | 6.841 | 25,603 | -0.22(-3.12%) |
Sep 11, 2002 | 7.053 | 7.151 | 6.988 | 7.061 | 23,520 | +0.09(+1.29%) |
Sep 10, 2002 | 7.298 | 7.298 | 6.530 | 6.971 | 75,707 | -0.33(-4.47%) |
Sep 09, 2002 | 7.551 | 7.551 | 7.265 | 7.298 | 21,315 | -0.29(-3.87%) |
Sep 06, 2002 | 7.592 | 7.624 | 7.469 | 7.592 | 269,509 | +0.00(+0.00%) |
Sep 05, 2002 | 7.918 | 7.918 | 7.592 | 7.592 | 39,691 | -0.33(-4.12%) |
Sep 04, 2002 | 7.967 | 7.967 | 7.820 | 7.918 | 26,460 | -0.05(-0.61%) |
Sep 03, 2002 | 8.473 | 8.473 | 7.714 | 7.967 | 992,284 | -0.51(-5.97%) |
Aug 30, 2002 | 8.816 | 8.930 | 8.473 | 8.473 | 21,193 | -0.38(-4.33%) |
Aug 29, 2002 | 9.330 | 9.330 | 8.775 | 8.857 | 40,671 | -0.47(-5.07%) |
Aug 28, 2002 | 9.755 | 9.755 | 9.330 | 9.330 | 33,688 | -0.47(-4.75%) |
Aug 27, 2002 | 10.21 | 10.21 | 9.796 | 9.796 | 30,013 | -0.42(-4.08%) |
Aug 26, 2002 | 10.37 | 10.37 | 10.20 | 10.21 | 12,372 | -0.20(-1.96%) |
Aug 23, 2002 | 10.53 | 10.53 | 10.39 | 10.42 | 27,440 | -0.09(-0.85%) |
Aug 22, 2002 | 10.08 | 10.57 | 10.08 | 10.51 | 42,386 | +0.52(+5.23%) |
Aug 21, 2002 | 9.910 | 10.000 | 9.632 | 9.983 | 14,945 | +0.16(+1.58%) |
Aug 20, 2002 | 10.08 | 10.08 | 9.755 | 9.828 | 6,247 | -0.17(-1.71%) |
Aug 16, 2002 | 9.836 | 10.20 | 9.836 | 10.000 | 14,945 | +0.12(+1.24%) |
Aug 15, 2002 | 10.000 | 10.000 | 9.796 | 9.877 | 24,500 | -0.12(-1.22%) |
Aug 14, 2002 | 8.816 | 10.000 | 8.449 | 10.000 | 34,546 | +1.27(+14.49%) |
Aug 13, 2002 | 9.730 | 9.730 | 8.734 | 8.734 | 17,273 | -1.12(-11.35%) |
Aug 12, 2002 | 9.714 | 9.885 | 9.510 | 9.853 | 16,415 | -0.15(-1.47%) |
Aug 07, 2002 | 10.000 | 10.000 | 9.322 | 10.000 | 15,068 | +0.08(+0.82%) |
Aug 06, 2002 | 9.551 | 9.918 | 9.273 | 9.918 | 14,333 | +0.45(+4.74%) |
Aug 05, 2002 | 9.698 | 9.755 | 9.469 | 9.469 | 20,580 | -0.31(-3.17%) |
Aug 02, 2002 | 9.738 | 10.000 | 9.469 | 9.779 | 18,743 | +0.12(+1.27%) |