Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.670 | 5.670 | 5.197 | 5.357 | 124,204 | -0.27(-4.76%) |
Oct 30, 2002 | 5.670 | 5.804 | 5.563 | 5.625 | 185,802 | -0.04(-0.79%) |
Oct 29, 2002 | 5.670 | 5.714 | 5.411 | 5.670 | 142,571 | +0.00(+0.00%) |
Oct 28, 2002 | 5.393 | 5.759 | 5.393 | 5.670 | 257,144 | +0.31(+5.83%) |
Oct 25, 2002 | 5.223 | 5.402 | 5.134 | 5.357 | 134,396 | +0.09(+1.69%) |
Oct 24, 2002 | 5.393 | 5.402 | 5.232 | 5.268 | 190,730 | -0.12(-2.16%) |
Oct 23, 2002 | 5.134 | 5.464 | 5.125 | 5.384 | 533,440 | +0.29(+5.79%) |
Oct 22, 2002 | 4.375 | 5.143 | 4.366 | 5.089 | 342,822 | +0.79(+18.26%) |
Oct 21, 2002 | 3.973 | 4.375 | 3.795 | 4.304 | 97,661 | +0.28(+6.87%) |
Oct 18, 2002 | 4.197 | 4.197 | 3.813 | 4.027 | 73,245 | -0.08(-1.96%) |
Oct 17, 2002 | 3.875 | 4.197 | 3.839 | 4.107 | 123,644 | +0.32(+8.49%) |
Oct 16, 2002 | 3.911 | 3.911 | 3.661 | 3.786 | 78,397 | -0.21(-5.36%) |
Oct 15, 2002 | 3.777 | 4.170 | 3.777 | 4.000 | 177,290 | +0.29(+7.69%) |
Oct 14, 2002 | 3.839 | 3.839 | 3.438 | 3.714 | 93,965 | -0.17(-4.37%) |
Oct 11, 2002 | 3.616 | 4.027 | 3.616 | 3.884 | 158,587 | +0.36(+10.13%) |
Oct 10, 2002 | 3.322 | 3.634 | 3.259 | 3.527 | 191,514 | +0.20(+5.90%) |
Oct 09, 2002 | 3.705 | 3.705 | 3.330 | 3.330 | 130,924 | -0.45(-11.82%) |
Oct 08, 2002 | 3.527 | 3.822 | 3.527 | 3.777 | 86,125 | +0.29(+8.46%) |
Oct 07, 2002 | 3.973 | 4.152 | 3.482 | 3.482 | 115,132 | -0.53(-13.14%) |
Oct 04, 2002 | 4.277 | 4.348 | 3.839 | 4.009 | 127,228 | -0.09(-2.18%) |
Oct 03, 2002 | 4.420 | 4.598 | 4.098 | 4.098 | 109,980 | -0.28(-6.33%) |
Oct 02, 2002 | 4.598 | 4.705 | 4.375 | 4.375 | 133,836 | -0.18(-3.92%) |
Oct 01, 2002 | 4.116 | 4.723 | 4.107 | 4.554 | 135,964 | +0.45(+10.87%) |
Sep 30, 2002 | 4.455 | 4.625 | 4.107 | 4.107 | 242,361 | -0.36(-8.00%) |
Sep 27, 2002 | 4.598 | 4.634 | 3.839 | 4.464 | 215,705 | -0.16(-3.47%) |
Sep 26, 2002 | 4.777 | 4.893 | 4.473 | 4.625 | 150,523 | -0.06(-1.33%) |
Sep 25, 2002 | 4.697 | 4.938 | 4.464 | 4.688 | 115,804 | +0.05(+1.16%) |
Sep 24, 2002 | 4.643 | 4.777 | 4.518 | 4.634 | 79,405 | -0.10(-2.08%) |
Sep 23, 2002 | 4.688 | 4.982 | 4.536 | 4.732 | 172,027 | +0.04(+0.95%) |
Sep 20, 2002 | 5.000 | 5.045 | 4.598 | 4.688 | 163,403 | -0.18(-3.67%) |
Sep 19, 2002 | 5.098 | 5.098 | 4.813 | 4.866 | 106,732 | -0.33(-6.36%) |
Sep 18, 2002 | 5.018 | 5.429 | 5.018 | 5.197 | 129,468 | +0.09(+1.75%) |
Sep 17, 2002 | 5.447 | 5.518 | 5.107 | 5.107 | 199,018 | -0.26(-4.83%) |
Sep 16, 2002 | 5.313 | 5.429 | 5.268 | 5.366 | 55,662 | +0.01(+0.17%) |
Sep 13, 2002 | 5.268 | 5.482 | 5.134 | 5.357 | 78,957 | +0.18(+3.45%) |
Sep 12, 2002 | 5.447 | 5.670 | 5.179 | 5.179 | 142,683 | -0.18(-3.33%) |
Sep 11, 2002 | 5.706 | 5.848 | 5.357 | 5.357 | 31,359 | -0.31(-5.51%) |
Sep 10, 2002 | 5.563 | 5.813 | 5.563 | 5.670 | 354,805 | +0.20(+3.59%) |
Sep 09, 2002 | 5.545 | 5.759 | 5.473 | 5.473 | 78,621 | -0.07(-1.29%) |
Sep 06, 2002 | 5.464 | 5.697 | 5.313 | 5.545 | 50,958 | +0.14(+2.64%) |
Sep 05, 2002 | 5.250 | 5.554 | 5.223 | 5.402 | 284,583 | +0.15(+2.89%) |
Sep 04, 2002 | 5.402 | 5.402 | 5.134 | 5.250 | 268,792 | -0.15(-2.81%) |
Sep 03, 2002 | 5.697 | 5.714 | 5.357 | 5.402 | 172,027 | -0.31(-5.47%) |
Aug 30, 2002 | 5.581 | 5.714 | 5.304 | 5.714 | 316,727 | +0.31(+5.79%) |
Aug 29, 2002 | 5.491 | 5.697 | 5.357 | 5.402 | 66,302 | -0.18(-3.20%) |
Aug 28, 2002 | 5.759 | 5.848 | 5.581 | 5.581 | 113,340 | -0.27(-4.58%) |
Aug 27, 2002 | 5.714 | 6.116 | 5.714 | 5.848 | 111,996 | +0.13(+2.34%) |
Aug 26, 2002 | 5.714 | 5.893 | 5.447 | 5.714 | 76,269 | +0.00(+0.00%) |
Aug 23, 2002 | 6.214 | 6.214 | 5.670 | 5.714 | 153,323 | -0.59(-9.35%) |
Aug 22, 2002 | 6.295 | 6.339 | 5.982 | 6.304 | 73,245 | +0.11(+1.73%) |
Aug 21, 2002 | 5.848 | 6.232 | 5.750 | 6.197 | 217,497 | +0.38(+6.61%) |
Aug 20, 2002 | 6.116 | 6.161 | 5.714 | 5.813 | 167,659 | +0.03(+0.46%) |
Aug 16, 2002 | 5.473 | 5.804 | 5.357 | 5.786 | 292,535 | +0.28(+5.02%) |
Aug 15, 2002 | 5.598 | 5.670 | 5.348 | 5.509 | 217,945 | +0.13(+2.49%) |
Aug 14, 2002 | 5.134 | 5.581 | 4.598 | 5.375 | 457,059 | +0.38(+7.50%) |
Aug 13, 2002 | 6.027 | 6.161 | 4.822 | 5.000 | 1,050,754 | -1.25(-20.00%) |
Aug 12, 2002 | 6.607 | 6.777 | 6.072 | 6.250 | 201,706 | -0.22(-3.45%) |
Aug 07, 2002 | 6.554 | 6.607 | 6.250 | 6.473 | 79,181 | +0.01(+0.14%) |
Aug 06, 2002 | 6.402 | 6.625 | 6.286 | 6.464 | 69,550 | +0.15(+2.40%) |
Aug 05, 2002 | 6.527 | 6.697 | 5.848 | 6.313 | 136,412 | -0.12(-1.94%) |
Aug 02, 2002 | 7.206 | 7.206 | 6.348 | 6.438 | 106,844 | -0.68(-9.54%) |