Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 8.057 | 8.183 | 7.582 | 7.653 | 161,943 | -0.38(-4.69%) |
Oct 30, 2002 | 8.165 | 8.165 | 7.940 | 8.030 | 49,931 | -0.18(-2.19%) |
Oct 29, 2002 | 7.806 | 8.210 | 7.626 | 8.210 | 67,206 | +0.32(+4.10%) |
Oct 28, 2002 | 8.479 | 8.479 | 7.878 | 7.887 | 58,624 | -0.55(-6.49%) |
Oct 25, 2002 | 7.761 | 8.434 | 7.761 | 8.434 | 95,962 | +0.61(+7.80%) |
Oct 24, 2002 | 8.057 | 8.075 | 7.635 | 7.824 | 69,547 | -0.15(-1.91%) |
Oct 23, 2002 | 7.716 | 8.048 | 7.626 | 7.976 | 172,085 | +0.22(+2.77%) |
Oct 22, 2002 | 7.635 | 7.824 | 7.582 | 7.761 | 116,692 | +0.11(+1.41%) |
Oct 21, 2002 | 7.519 | 7.653 | 7.187 | 7.653 | 138,426 | -0.40(-5.01%) |
Oct 18, 2002 | 8.030 | 8.066 | 7.878 | 8.057 | 75,120 | +0.12(+1.47%) |
Oct 17, 2002 | 7.393 | 7.940 | 7.393 | 7.940 | 124,940 | +0.59(+8.06%) |
Oct 16, 2002 | 7.348 | 7.384 | 7.088 | 7.348 | 43,578 | -0.11(-1.44%) |
Oct 15, 2002 | 7.259 | 7.465 | 7.259 | 7.456 | 127,280 | +0.21(+2.85%) |
Oct 14, 2002 | 7.133 | 7.268 | 7.115 | 7.250 | 36,334 | +0.03(+0.37%) |
Oct 11, 2002 | 6.980 | 7.384 | 6.864 | 7.223 | 153,807 | +0.33(+4.82%) |
Oct 10, 2002 | 6.523 | 6.891 | 6.523 | 6.891 | 68,767 | +0.37(+5.64%) |
Oct 09, 2002 | 6.909 | 6.909 | 6.505 | 6.523 | 62,191 | -0.30(-4.34%) |
Oct 08, 2002 | 6.532 | 6.882 | 6.505 | 6.819 | 82,141 | +0.28(+4.25%) |
Oct 07, 2002 | 6.639 | 6.666 | 6.523 | 6.541 | 35,665 | -0.01(-0.14%) |
Oct 04, 2002 | 6.837 | 6.855 | 6.541 | 6.550 | 44,358 | -0.20(-2.93%) |
Oct 03, 2002 | 6.918 | 6.989 | 6.639 | 6.747 | 143,441 | -0.16(-2.34%) |
Oct 02, 2002 | 7.142 | 7.142 | 6.909 | 6.909 | 105,881 | -0.25(-3.51%) |
Oct 01, 2002 | 7.124 | 7.160 | 6.927 | 7.160 | 113,571 | +0.13(+1.79%) |
Sep 30, 2002 | 6.550 | 7.106 | 6.532 | 7.034 | 131,961 | +0.41(+6.23%) |
Sep 27, 2002 | 7.133 | 7.133 | 6.577 | 6.622 | 66,761 | -0.51(-7.17%) |
Sep 26, 2002 | 6.998 | 7.312 | 6.864 | 7.133 | 104,878 | +0.18(+2.58%) |
Sep 25, 2002 | 6.415 | 6.954 | 6.415 | 6.954 | 105,547 | +0.60(+9.46%) |
Sep 24, 2002 | 6.505 | 6.514 | 6.164 | 6.352 | 377,718 | -0.17(-2.61%) |
Sep 23, 2002 | 6.523 | 6.595 | 6.505 | 6.523 | 780,180 | +0.00(+0.00%) |
Sep 20, 2002 | 6.639 | 6.639 | 6.505 | 6.523 | 164,506 | +0.02(+0.28%) |
Sep 19, 2002 | 6.523 | 6.595 | 6.505 | 6.505 | 33,436 | -0.02(-0.28%) |
Sep 18, 2002 | 6.505 | 6.729 | 6.424 | 6.523 | 124,160 | -0.16(-2.42%) |
Sep 17, 2002 | 6.541 | 6.819 | 6.460 | 6.684 | 88,829 | +0.17(+2.62%) |
Sep 16, 2002 | 6.756 | 6.909 | 6.505 | 6.514 | 46,587 | -0.33(-4.85%) |
Sep 13, 2002 | 6.460 | 7.043 | 6.424 | 6.846 | 73,336 | +0.39(+5.97%) |
Sep 12, 2002 | 6.299 | 6.460 | 6.299 | 6.460 | 78,686 | +0.25(+4.05%) |
Sep 11, 2002 | 6.496 | 6.631 | 6.209 | 6.209 | 49,597 | -0.21(-3.22%) |
Sep 10, 2002 | 6.325 | 6.469 | 6.209 | 6.415 | 64,420 | +0.11(+1.71%) |
Sep 09, 2002 | 6.487 | 6.487 | 6.200 | 6.308 | 44,470 | -0.20(-3.03%) |
Sep 06, 2002 | 6.325 | 6.783 | 6.236 | 6.505 | 91,392 | +0.37(+5.99%) |
Sep 05, 2002 | 6.909 | 6.909 | 6.137 | 6.137 | 63,417 | -0.77(-11.17%) |
Sep 04, 2002 | 6.308 | 6.909 | 6.299 | 6.909 | 55,058 | +0.60(+9.53%) |
Sep 03, 2002 | 6.299 | 6.370 | 6.299 | 6.308 | 90,500 | +0.01(+0.14%) |
Aug 30, 2002 | 6.308 | 6.415 | 6.299 | 6.299 | 69,547 | +0.00(+0.00%) |
Aug 29, 2002 | 6.370 | 6.532 | 6.299 | 6.299 | 41,906 | +0.00(+0.00%) |
Aug 28, 2002 | 6.191 | 6.505 | 6.191 | 6.299 | 71,888 | +0.11(+1.74%) |
Aug 27, 2002 | 6.702 | 6.792 | 6.191 | 6.191 | 40,792 | -0.50(-7.51%) |
Aug 26, 2002 | 6.505 | 6.702 | 6.361 | 6.693 | 42,241 | +0.28(+4.34%) |
Aug 23, 2002 | 6.909 | 6.962 | 6.415 | 6.415 | 47,813 | -0.45(-6.54%) |
Aug 22, 2002 | 6.711 | 7.133 | 6.595 | 6.864 | 59,962 | +0.15(+2.27%) |
Aug 21, 2002 | 6.092 | 6.711 | 6.002 | 6.711 | 164,395 | +0.62(+10.16%) |
Aug 20, 2002 | 6.101 | 6.191 | 5.931 | 6.092 | 32,990 | -0.05(-0.88%) |
Aug 16, 2002 | 6.092 | 6.146 | 6.047 | 6.146 | 23,628 | +0.03(+0.44%) |
Aug 15, 2002 | 6.370 | 6.370 | 6.101 | 6.119 | 69,101 | -0.16(-2.57%) |
Aug 14, 2002 | 5.832 | 6.352 | 5.778 | 6.281 | 105,658 | +0.46(+7.86%) |
Aug 13, 2002 | 5.922 | 6.137 | 5.787 | 5.823 | 1,145,304 | -0.11(-1.82%) |
Aug 12, 2002 | 6.074 | 6.074 | 5.724 | 5.931 | 52,383 | -0.36(-5.71%) |
Aug 07, 2002 | 6.056 | 6.290 | 5.769 | 6.290 | 69,770 | +0.30(+4.94%) |
Aug 06, 2002 | 5.626 | 5.993 | 5.626 | 5.993 | 234,499 | +0.46(+8.27%) |
Aug 05, 2002 | 6.119 | 6.146 | 5.536 | 5.536 | 187,466 | -0.58(-9.53%) |
Aug 02, 2002 | 6.101 | 6.173 | 6.002 | 6.119 | 99,417 | -0.07(-1.16%) |