Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 6.615 | 6.618 | 6.393 | 6.506 | 207,778 | -0.12(-1.81%) |
Oct 30, 2002 | 6.269 | 6.626 | 6.269 | 6.626 | 256,259 | +0.31(+4.88%) |
Oct 29, 2002 | 6.341 | 6.344 | 6.157 | 6.318 | 310,957 | -0.00(-0.07%) |
Oct 28, 2002 | 6.382 | 6.397 | 6.187 | 6.322 | 236,725 | -0.06(-0.94%) |
Oct 25, 2002 | 6.322 | 6.389 | 6.213 | 6.382 | 157,407 | +0.06(+0.90%) |
Oct 24, 2002 | 6.386 | 6.401 | 6.220 | 6.325 | 164,446 | -0.06(-0.89%) |
Oct 23, 2002 | 6.354 | 6.434 | 6.273 | 6.382 | 199,442 | +0.06(+0.95%) |
Oct 22, 2002 | 6.397 | 6.401 | 6.322 | 6.322 | 192,860 | -0.06(-0.94%) |
Oct 21, 2002 | 6.307 | 6.476 | 6.247 | 6.382 | 298,881 | +0.04(+0.64%) |
Oct 18, 2002 | 6.438 | 6.539 | 6.157 | 6.341 | 369,362 | -0.04(-0.64%) |
Oct 17, 2002 | 6.299 | 6.513 | 6.213 | 6.382 | 247,511 | +0.12(+1.91%) |
Oct 16, 2002 | 6.416 | 6.645 | 6.168 | 6.262 | 903,148 | -0.81(-11.50%) |
Oct 15, 2002 | 6.723 | 7.128 | 6.720 | 7.076 | 365,121 | +0.44(+6.56%) |
Oct 14, 2002 | 6.663 | 6.757 | 6.611 | 6.641 | 126,330 | -0.09(-1.34%) |
Oct 11, 2002 | 6.832 | 6.874 | 6.708 | 6.731 | 187,533 | -0.03(-0.39%) |
Oct 10, 2002 | 6.570 | 6.832 | 6.348 | 6.757 | 175,670 | +0.15(+2.27%) |
Oct 09, 2002 | 6.585 | 6.637 | 6.536 | 6.607 | 285,455 | -0.04(-0.57%) |
Oct 08, 2002 | 6.693 | 6.765 | 6.543 | 6.645 | 288,758 | -0.05(-0.78%) |
Oct 07, 2002 | 6.851 | 6.859 | 6.629 | 6.697 | 159,296 | -0.17(-2.41%) |
Oct 04, 2002 | 6.911 | 6.930 | 6.761 | 6.862 | 333,714 | -0.09(-1.30%) |
Oct 03, 2002 | 6.836 | 7.012 | 6.776 | 6.952 | 152,903 | +0.09(+1.26%) |
Oct 02, 2002 | 6.952 | 7.121 | 6.832 | 6.866 | 450,115 | -0.15(-2.09%) |
Oct 01, 2002 | 6.795 | 7.031 | 6.757 | 7.012 | 354,503 | +0.22(+3.20%) |
Sep 30, 2002 | 6.923 | 6.949 | 6.588 | 6.795 | 516,925 | -0.13(-1.90%) |
Sep 27, 2002 | 7.133 | 7.264 | 6.889 | 6.926 | 311,667 | -0.25(-3.50%) |
Sep 26, 2002 | 6.979 | 7.196 | 6.889 | 7.178 | 426,034 | +0.20(+2.91%) |
Sep 25, 2002 | 6.957 | 7.058 | 6.949 | 6.975 | 568,637 | -0.02(-0.32%) |
Sep 24, 2002 | 6.874 | 7.118 | 6.874 | 6.997 | 183,191 | +0.05(+0.70%) |
Sep 23, 2002 | 6.915 | 7.050 | 6.862 | 6.949 | 255,727 | -0.02(-0.22%) |
Sep 20, 2002 | 6.911 | 7.027 | 6.889 | 6.964 | 15,982,944 | +0.13(+1.87%) |
Sep 19, 2002 | 6.753 | 6.915 | 6.697 | 6.836 | 209,554 | +0.05(+0.77%) |
Sep 18, 2002 | 6.498 | 6.832 | 6.476 | 6.784 | 238,834 | +0.23(+3.56%) |
Sep 17, 2002 | 7.230 | 7.283 | 6.220 | 6.550 | 1,302,965 | -0.73(-10.06%) |
Sep 16, 2002 | 7.857 | 8.034 | 7.140 | 7.283 | 716,000 | -1.26(-14.73%) |
Sep 13, 2002 | 8.296 | 8.608 | 8.296 | 8.540 | 121,667 | +0.20(+2.39%) |
Sep 12, 2002 | 8.439 | 8.439 | 8.244 | 8.341 | 136,920 | -0.11(-1.29%) |
Sep 11, 2002 | 8.615 | 8.615 | 8.447 | 8.450 | 48,126 | -0.17(-1.96%) |
Sep 10, 2002 | 8.469 | 8.619 | 8.450 | 8.619 | 131,221 | +0.15(+1.77%) |
Sep 09, 2002 | 8.447 | 8.683 | 8.263 | 8.469 | 101,230 | -0.06(-0.70%) |
Sep 06, 2002 | 8.172 | 8.540 | 8.172 | 8.529 | 134,102 | +0.35(+4.22%) |
Sep 05, 2002 | 8.315 | 8.315 | 8.079 | 8.184 | 79,204 | -0.05(-0.64%) |
Sep 04, 2002 | 8.086 | 8.371 | 8.080 | 8.236 | 187,178 | +0.16(+2.00%) |
Sep 03, 2002 | 8.135 | 8.221 | 8.045 | 8.075 | 171,408 | -0.15(-1.83%) |
Aug 30, 2002 | 8.376 | 8.480 | 8.135 | 8.225 | 93,006 | -0.15(-1.79%) |
Aug 29, 2002 | 8.330 | 8.578 | 8.191 | 8.375 | 124,842 | +0.06(+0.72%) |
Aug 28, 2002 | 8.687 | 8.687 | 8.289 | 8.315 | 100,275 | -0.39(-4.48%) |
Aug 27, 2002 | 8.781 | 8.991 | 8.706 | 8.706 | 124,134 | -0.02(-0.26%) |
Aug 26, 2002 | 8.747 | 8.807 | 8.563 | 8.728 | 63,763 | +0.08(+0.96%) |
Aug 23, 2002 | 8.856 | 8.863 | 8.645 | 8.645 | 81,571 | -0.25(-2.83%) |
Aug 22, 2002 | 8.664 | 8.901 | 8.630 | 8.897 | 102,468 | +0.24(+2.73%) |
Aug 21, 2002 | 8.582 | 8.754 | 8.431 | 8.660 | 229,619 | +0.14(+1.59%) |
Aug 20, 2002 | 8.908 | 9.002 | 8.525 | 8.525 | 174,693 | -0.03(-0.39%) |
Aug 16, 2002 | 8.649 | 8.770 | 8.477 | 8.559 | 74,018 | -0.08(-0.87%) |
Aug 15, 2002 | 8.326 | 8.645 | 8.326 | 8.634 | 128,715 | +0.34(+4.07%) |
Aug 14, 2002 | 8.285 | 8.420 | 8.125 | 8.296 | 181,495 | +0.00(+0.00%) |
Aug 13, 2002 | 8.296 | 8.458 | 8.217 | 8.296 | 139,833 | -0.05(-0.63%) |
Aug 12, 2002 | 8.424 | 8.473 | 8.049 | 8.349 | 152,246 | +0.43(+5.45%) |
Aug 07, 2002 | 7.568 | 7.977 | 7.568 | 7.917 | 182,216 | +0.36(+4.82%) |
Aug 06, 2002 | 7.339 | 7.846 | 7.332 | 7.553 | 263,008 | +0.19(+2.54%) |
Aug 05, 2002 | 7.433 | 7.771 | 7.328 | 7.366 | 148,474 | -0.23(-3.06%) |
Aug 02, 2002 | 7.921 | 8.037 | 7.549 | 7.598 | 167,204 | -0.40(-5.02%) |