Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.795 | 5.825 | 5.657 | 5.670 | 816,363 | -0.12(-2.15%) |
Oct 30, 2002 | 5.578 | 5.830 | 5.438 | 5.795 | 681,306 | +0.22(+3.93%) |
Oct 29, 2002 | 5.703 | 5.739 | 5.326 | 5.576 | 648,850 | -0.13(-2.28%) |
Oct 28, 2002 | 5.795 | 6.037 | 5.660 | 5.705 | 758,257 | +0.00(+0.04%) |
Oct 25, 2002 | 5.425 | 5.703 | 5.425 | 5.703 | 579,228 | +0.27(+4.92%) |
Oct 24, 2002 | 5.476 | 5.718 | 5.298 | 5.435 | 854,315 | +0.09(+1.62%) |
Oct 23, 2002 | 5.061 | 5.349 | 5.038 | 5.349 | 816,363 | +0.29(+5.74%) |
Oct 22, 2002 | 5.379 | 5.423 | 4.929 | 5.058 | 1,609,955 | -0.32(-5.97%) |
Oct 21, 2002 | 4.941 | 5.384 | 4.870 | 5.379 | 1,056,378 | +0.37(+7.48%) |
Oct 18, 2002 | 4.692 | 5.005 | 4.585 | 5.005 | 1,689,001 | +0.29(+6.22%) |
Oct 17, 2002 | 4.814 | 4.946 | 4.712 | 4.712 | 2,695,910 | +0.09(+1.93%) |
Oct 16, 2002 | 4.814 | 4.901 | 4.597 | 4.623 | 1,044,861 | -0.39(-7.73%) |
Oct 15, 2002 | 5.094 | 5.094 | 4.918 | 5.010 | 1,242,997 | +0.34(+7.31%) |
Oct 14, 2002 | 4.600 | 4.712 | 4.358 | 4.669 | 1,226,508 | +0.05(+1.16%) |
Oct 11, 2002 | 4.547 | 4.766 | 4.531 | 4.615 | 1,285,923 | +0.20(+4.44%) |
Oct 10, 2002 | 4.024 | 4.534 | 4.024 | 4.419 | 1,056,116 | +0.27(+6.44%) |
Oct 09, 2002 | 4.149 | 4.249 | 4.052 | 4.152 | 1,098,779 | +0.01(+0.12%) |
Oct 08, 2002 | 4.162 | 4.266 | 4.012 | 4.147 | 1,497,669 | -0.02(-0.37%) |
Oct 07, 2002 | 4.266 | 4.284 | 4.159 | 4.162 | 1,258,440 | -0.10(-2.45%) |
Oct 04, 2002 | 5.081 | 5.081 | 3.630 | 4.266 | 7,674,184 | -0.81(-16.00%) |
Oct 03, 2002 | 5.402 | 5.402 | 5.076 | 5.079 | 1,083,599 | -0.32(-5.94%) |
Oct 02, 2002 | 5.438 | 5.604 | 5.354 | 5.400 | 1,208,186 | -0.08(-1.40%) |
Oct 01, 2002 | 5.438 | 5.479 | 5.206 | 5.476 | 1,514,944 | +0.11(+2.14%) |
Sep 30, 2002 | 5.379 | 5.451 | 5.092 | 5.362 | 988,064 | -0.02(-0.33%) |
Sep 27, 2002 | 5.626 | 5.626 | 5.336 | 5.379 | 1,475,945 | -0.24(-4.35%) |
Sep 26, 2002 | 5.960 | 5.960 | 5.616 | 5.624 | 1,212,898 | -0.31(-5.20%) |
Sep 25, 2002 | 5.667 | 5.945 | 5.667 | 5.932 | 3,821,387 | +0.33(+5.82%) |
Sep 24, 2002 | 5.476 | 5.782 | 5.435 | 5.606 | 1,079,411 | +0.04(+0.73%) |
Sep 23, 2002 | 5.705 | 5.705 | 5.479 | 5.565 | 964,246 | -0.14(-2.45%) |
Sep 20, 2002 | 5.367 | 5.744 | 5.367 | 5.705 | 1,948,646 | +0.36(+6.77%) |
Sep 19, 2002 | 5.553 | 5.553 | 5.318 | 5.344 | 2,235,250 | -0.37(-6.46%) |
Sep 18, 2002 | 5.858 | 5.861 | 5.644 | 5.713 | 3,764,852 | -0.49(-7.89%) |
Sep 17, 2002 | 6.559 | 6.648 | 6.164 | 6.202 | 1,534,313 | -0.42(-6.27%) |
Sep 16, 2002 | 6.701 | 6.750 | 6.584 | 6.617 | 396,272 | -0.08(-1.22%) |
Sep 13, 2002 | 6.852 | 6.852 | 6.699 | 6.699 | 653,562 | -0.18(-2.63%) |
Sep 12, 2002 | 6.928 | 6.979 | 6.826 | 6.880 | 967,648 | -0.11(-1.60%) |
Sep 11, 2002 | 7.030 | 7.099 | 6.943 | 6.992 | 511,437 | +0.02(+0.33%) |
Sep 10, 2002 | 6.801 | 6.992 | 6.788 | 6.969 | 1,158,194 | +0.17(+2.47%) |
Sep 09, 2002 | 6.941 | 6.941 | 6.737 | 6.801 | 1,472,281 | -0.14(-2.02%) |
Sep 06, 2002 | 6.622 | 6.941 | 6.615 | 6.941 | 926,032 | +0.43(+6.65%) |
Sep 05, 2002 | 6.429 | 6.523 | 6.370 | 6.508 | 877,610 | +0.05(+0.83%) |
Sep 04, 2002 | 6.380 | 6.459 | 6.240 | 6.454 | 1,017,117 | +0.08(+1.32%) |
Sep 03, 2002 | 6.470 | 6.521 | 6.189 | 6.370 | 963,460 | -0.10(-1.54%) |
Aug 30, 2002 | 6.709 | 6.709 | 6.357 | 6.470 | 1,943,149 | -0.25(-3.68%) |
Aug 29, 2002 | 6.729 | 6.862 | 6.643 | 6.717 | 996,701 | -0.02(-0.30%) |
Aug 28, 2002 | 6.890 | 6.890 | 6.622 | 6.737 | 977,332 | -0.16(-2.33%) |
Aug 27, 2002 | 7.386 | 7.386 | 6.890 | 6.897 | 1,044,076 | -0.46(-6.30%) |
Aug 26, 2002 | 7.415 | 7.437 | 7.134 | 7.361 | 1,308,956 | -0.05(-0.72%) |
Aug 23, 2002 | 7.618 | 7.618 | 7.336 | 7.415 | 4,815,995 | -0.23(-2.97%) |
Aug 22, 2002 | 7.399 | 7.774 | 7.336 | 7.641 | 937,286 | +0.25(+3.45%) |
Aug 21, 2002 | 7.272 | 7.450 | 7.185 | 7.386 | 880,751 | +0.13(+1.75%) |
Aug 20, 2002 | 7.106 | 7.488 | 7.043 | 7.259 | 2,000,470 | +0.38(+5.52%) |
Aug 16, 2002 | 6.635 | 7.043 | 6.546 | 6.880 | 705,648 | +0.24(+3.69%) |
Aug 15, 2002 | 6.457 | 6.709 | 6.457 | 6.635 | 463,016 | +0.22(+3.37%) |
Aug 14, 2002 | 6.126 | 6.449 | 6.003 | 6.419 | 703,030 | +0.30(+4.91%) |
Aug 13, 2002 | 6.329 | 6.419 | 6.113 | 6.118 | 1,518,085 | -0.25(-3.92%) |
Aug 12, 2002 | 6.622 | 6.622 | 6.294 | 6.368 | 794,639 | +0.03(+0.44%) |
Aug 07, 2002 | 6.215 | 6.444 | 5.998 | 6.340 | 950,373 | +0.14(+2.30%) |
Aug 06, 2002 | 6.001 | 6.383 | 6.001 | 6.197 | 1,564,151 | +0.34(+5.74%) |
Aug 05, 2002 | 6.253 | 6.291 | 5.858 | 5.861 | 354,132 | -0.37(-5.89%) |
Aug 02, 2002 | 6.521 | 6.521 | 6.151 | 6.228 | 714,547 | -0.33(-5.05%) |