Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.522 | 7.616 | 7.415 | 7.616 | 73,546 | +0.22(+2.97%) |
Oct 30, 2002 | 7.522 | 7.522 | 7.365 | 7.396 | 47,861 | -0.11(-1.50%) |
Oct 29, 2002 | 7.083 | 7.578 | 6.926 | 7.509 | 112,152 | +0.64(+9.39%) |
Oct 28, 2002 | 7.366 | 7.459 | 6.832 | 6.865 | 509,720 | -0.41(-5.59%) |
Oct 25, 2002 | 7.628 | 7.628 | 7.227 | 7.271 | 92,212 | -0.36(-4.68%) |
Oct 24, 2002 | 7.591 | 7.785 | 7.403 | 7.628 | 43,872 | -0.15(-1.93%) |
Oct 23, 2002 | 7.835 | 7.835 | 7.208 | 7.779 | 153,189 | +0.09(+1.15%) |
Oct 22, 2002 | 7.584 | 7.741 | 7.396 | 7.690 | 55,040 | +0.18(+2.41%) |
Oct 21, 2002 | 7.772 | 7.772 | 7.522 | 7.509 | 78,173 | -0.08(-0.99%) |
Oct 18, 2002 | 7.591 | 7.772 | 7.522 | 7.584 | 40,362 | +0.26(+3.60%) |
Oct 17, 2002 | 7.421 | 7.459 | 7.208 | 7.321 | 45,787 | +0.11(+1.46%) |
Oct 16, 2002 | 7.146 | 7.678 | 6.989 | 7.215 | 84,075 | -0.15(-2.03%) |
Oct 15, 2002 | 7.678 | 7.841 | 7.089 | 7.365 | 118,057 | -0.21(-2.73%) |
Oct 14, 2002 | 7.221 | 7.704 | 7.221 | 7.572 | 35,895 | +0.09(+1.26%) |
Oct 11, 2002 | 7.804 | 7.829 | 7.240 | 7.478 | 42,117 | +0.06(+0.76%) |
Oct 10, 2002 | 8.023 | 8.136 | 7.114 | 7.421 | 80,885 | -0.60(-7.50%) |
Oct 09, 2002 | 8.224 | 8.462 | 8.023 | 8.023 | 41,881 | -0.23(-2.82%) |
Oct 08, 2002 | 8.475 | 8.475 | 8.218 | 8.256 | 31,588 | -0.20(-2.36%) |
Oct 07, 2002 | 8.437 | 8.713 | 8.211 | 8.456 | 63,655 | +0.24(+2.98%) |
Oct 04, 2002 | 8.587 | 8.644 | 8.149 | 8.211 | 30,152 | -0.50(-5.76%) |
Oct 03, 2002 | 8.826 | 8.869 | 8.556 | 8.713 | 15,475 | -0.10(-1.15%) |
Oct 02, 2002 | 8.813 | 9.032 | 8.813 | 8.814 | 44,989 | -0.21(-2.28%) |
Oct 01, 2002 | 8.932 | 9.057 | 8.832 | 9.020 | 42,768 | +0.19(+2.13%) |
Sep 30, 2002 | 8.775 | 8.844 | 8.543 | 8.832 | 28,589 | +0.06(+0.64%) |
Sep 27, 2002 | 8.863 | 8.863 | 8.700 | 8.775 | 29,673 | -0.06(-0.64%) |
Sep 26, 2002 | 8.706 | 8.869 | 8.575 | 8.832 | 31,907 | +0.12(+1.37%) |
Sep 25, 2002 | 8.844 | 8.863 | 8.487 | 8.713 | 26,642 | +0.19(+2.28%) |
Sep 24, 2002 | 8.681 | 9.183 | 8.500 | 8.518 | 44,351 | -0.17(-1.95%) |
Sep 23, 2002 | 9.032 | 9.402 | 8.688 | 8.688 | 100,091 | -0.36(-4.03%) |
Sep 20, 2002 | 10.03 | 10.21 | 8.838 | 9.052 | 130,349 | -0.95(-9.46%) |
Sep 19, 2002 | 10.10 | 10.22 | 9.998 | 9.998 | 47,861 | -0.08(-0.81%) |
Sep 18, 2002 | 10.36 | 10.50 | 10.04 | 10.08 | 104,177 | -0.30(-2.90%) |
Sep 17, 2002 | 10.65 | 10.65 | 10.38 | 10.38 | 21,537 | -0.28(-2.59%) |
Sep 16, 2002 | 10.55 | 10.66 | 10.49 | 10.66 | 11,805 | +0.06(+0.59%) |
Sep 13, 2002 | 10.41 | 10.62 | 10.30 | 10.59 | 3,174,785 | +0.01(+0.12%) |
Sep 12, 2002 | 10.46 | 10.66 | 10.22 | 10.58 | 32,657 | +0.00(+0.00%) |
Sep 11, 2002 | 10.66 | 10.66 | 10.29 | 10.58 | 28,238 | -0.08(-0.71%) |
Sep 10, 2002 | 10.71 | 10.71 | 10.37 | 10.66 | 21,835 | -0.06(-0.53%) |
Sep 09, 2002 | 11.07 | 11.07 | 10.57 | 10.71 | 5,647,609 | -0.36(-3.23%) |
Sep 06, 2002 | 10.66 | 11.07 | 10.41 | 11.07 | 58,709 | +0.41(+3.88%) |
Sep 05, 2002 | 11.03 | 11.14 | 10.66 | 10.66 | 42,277 | -0.43(-3.85%) |
Sep 04, 2002 | 11.09 | 11.10 | 10.87 | 11.08 | 15,315 | -0.02(-0.17%) |
Sep 03, 2002 | 11.47 | 11.47 | 11.10 | 11.10 | 26,164 | -0.35(-3.06%) |
Aug 30, 2002 | 11.50 | 11.77 | 11.44 | 11.45 | 18,187 | -0.09(-0.76%) |
Aug 29, 2002 | 11.66 | 11.91 | 11.35 | 11.54 | 29,354 | -0.06(-0.49%) |
Aug 28, 2002 | 11.98 | 12.45 | 11.60 | 11.60 | 17,868 | -0.84(-6.75%) |
Aug 27, 2002 | 12.38 | 12.52 | 12.00 | 12.44 | 27,759 | -0.06(-0.50%) |
Aug 26, 2002 | 12.27 | 12.60 | 11.87 | 12.50 | 29,195 | +0.52(+4.34%) |
Aug 23, 2002 | 11.94 | 12.54 | 11.94 | 11.98 | 9,865 | -0.54(-4.31%) |
Aug 22, 2002 | 12.07 | 12.54 | 12.07 | 12.52 | 8,934 | +0.21(+1.68%) |
Aug 21, 2002 | 12.50 | 12.50 | 12.16 | 12.31 | 28,876 | +0.13(+1.03%) |
Aug 20, 2002 | 12.32 | 12.39 | 12.16 | 12.19 | 8,614 | -0.19(-1.52%) |
Aug 16, 2002 | 12.56 | 12.56 | 12.30 | 12.37 | 15,634 | +0.08(+0.61%) |
Aug 15, 2002 | 12.85 | 12.85 | 12.30 | 12.30 | 10,529 | -0.30(-2.39%) |
Aug 14, 2002 | 12.69 | 13.01 | 12.38 | 12.60 | 22,016 | +0.22(+1.77%) |
Aug 13, 2002 | 12.60 | 12.88 | 12.38 | 12.38 | 25,016 | -0.22(-1.74%) |
Aug 12, 2002 | 12.79 | 13.03 | 12.47 | 12.60 | 1,435,832 | -0.10(-0.79%) |
Aug 07, 2002 | 12.77 | 12.97 | 12.35 | 12.70 | 35,257 | -0.03(-0.20%) |
Aug 06, 2002 | 11.98 | 12.72 | 11.85 | 12.72 | 15,953 | +0.53(+4.38%) |
Aug 05, 2002 | 12.53 | 12.53 | 12.07 | 12.19 | 19,623 | -0.10(-0.82%) |
Aug 02, 2002 | 12.82 | 12.82 | 12.10 | 12.29 | 49,928 | -0.43(-3.39%) |