Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.986 | 6.084 | 5.770 | 5.986 | 434,837 | +0.06(+0.99%) |
Oct 30, 2002 | 5.976 | 6.084 | 5.770 | 5.927 | 456,238 | -0.01(-0.17%) |
Oct 29, 2002 | 6.162 | 6.231 | 5.839 | 5.937 | 829,931 | -0.25(-3.97%) |
Oct 28, 2002 | 6.427 | 6.427 | 6.133 | 6.182 | 690,522 | -0.15(-2.33%) |
Oct 25, 2002 | 6.918 | 6.938 | 6.329 | 6.329 | 37,216,464 | -0.20(-3.01%) |
Oct 24, 2002 | 6.378 | 6.722 | 6.241 | 6.526 | 995,937 | +0.20(+3.10%) |
Oct 23, 2002 | 7.114 | 7.772 | 6.231 | 6.329 | 2,192,938 | -0.93(-12.84%) |
Oct 22, 2002 | 7.438 | 7.438 | 7.016 | 7.262 | 318,969 | +0.00(+0.00%) |
Oct 21, 2002 | 7.114 | 7.399 | 6.898 | 7.262 | 269,238 | +0.13(+1.79%) |
Oct 18, 2002 | 7.163 | 7.262 | 6.869 | 7.134 | 226,743 | +0.17(+2.39%) |
Oct 17, 2002 | 7.409 | 7.654 | 6.967 | 6.967 | 321,720 | -0.25(-3.40%) |
Oct 16, 2002 | 7.752 | 7.762 | 7.105 | 7.212 | 359,935 | -0.64(-8.13%) |
Oct 15, 2002 | 7.262 | 8.066 | 7.262 | 7.850 | 866,821 | +0.69(+9.59%) |
Oct 14, 2002 | 7.409 | 7.409 | 7.065 | 7.163 | 434,633 | -0.22(-2.93%) |
Oct 11, 2002 | 7.193 | 7.605 | 7.193 | 7.379 | 738,112 | +0.28(+4.01%) |
Oct 10, 2002 | 6.869 | 7.242 | 6.575 | 7.095 | 700,509 | +0.13(+1.83%) |
Oct 09, 2002 | 6.624 | 7.046 | 6.624 | 6.967 | 659,033 | -0.15(-2.07%) |
Oct 08, 2002 | 6.889 | 7.262 | 6.624 | 7.114 | 733,017 | +0.24(+3.42%) |
Oct 07, 2002 | 6.967 | 7.163 | 6.879 | 6.879 | 669,019 | -0.04(-0.57%) |
Oct 04, 2002 | 6.830 | 7.262 | 6.761 | 6.918 | 1,232,464 | +0.12(+1.73%) |
Oct 03, 2002 | 7.899 | 8.037 | 6.790 | 6.800 | 503,420 | -1.14(-14.34%) |
Oct 02, 2002 | 7.978 | 8.233 | 7.870 | 7.939 | 601,353 | -0.05(-0.61%) |
Oct 01, 2002 | 8.311 | 8.321 | 7.605 | 7.988 | 924,704 | -0.29(-3.55%) |
Sep 30, 2002 | 8.684 | 8.733 | 8.243 | 8.282 | 625,709 | -0.50(-5.70%) |
Sep 27, 2002 | 9.420 | 9.489 | 8.733 | 8.783 | 567,011 | -0.74(-7.73%) |
Sep 26, 2002 | 9.342 | 9.607 | 9.263 | 9.518 | 456,951 | +0.18(+1.89%) |
Sep 25, 2002 | 9.077 | 9.371 | 9.077 | 9.342 | 916,246 | +0.26(+2.92%) |
Sep 24, 2002 | 8.959 | 9.518 | 8.832 | 9.077 | 1,442,392 | +0.12(+1.31%) |
Sep 23, 2002 | 10.79 | 10.79 | 8.733 | 8.959 | 2,244,401 | -1.83(-17.00%) |
Sep 20, 2002 | 12.17 | 12.17 | 10.70 | 10.79 | 1,390,114 | -1.43(-11.72%) |
Sep 19, 2002 | 12.02 | 12.30 | 11.73 | 12.23 | 353,923 | +0.11(+0.89%) |
Sep 18, 2002 | 12.46 | 12.46 | 11.79 | 12.12 | 401,106 | -0.40(-3.21%) |
Sep 17, 2002 | 13.20 | 13.21 | 12.35 | 12.52 | 679,414 | -0.43(-3.33%) |
Sep 16, 2002 | 13.19 | 13.43 | 12.81 | 12.95 | 257,621 | -0.14(-1.05%) |
Sep 13, 2002 | 13.80 | 13.86 | 13.09 | 13.09 | 434,633 | -0.76(-5.46%) |
Sep 12, 2002 | 13.98 | 14.12 | 13.74 | 13.85 | 199,126 | -0.17(-1.19%) |
Sep 11, 2002 | 13.91 | 14.20 | 13.88 | 14.01 | 262,105 | +0.00(+0.00%) |
Sep 10, 2002 | 14.28 | 14.38 | 13.97 | 14.01 | 240,704 | -0.26(-1.86%) |
Sep 09, 2002 | 14.03 | 14.48 | 13.62 | 14.28 | 164,783 | +0.20(+1.39%) |
Sep 06, 2002 | 13.72 | 14.11 | 13.64 | 14.08 | 397,539 | +0.57(+4.21%) |
Sep 05, 2002 | 14.49 | 14.49 | 13.51 | 13.51 | 356,165 | -1.08(-7.40%) |
Sep 04, 2002 | 14.23 | 14.60 | 13.92 | 14.59 | 278,206 | +0.68(+4.87%) |
Sep 03, 2002 | 15.16 | 15.16 | 13.84 | 13.91 | 243,863 | -1.25(-8.22%) |
Aug 30, 2002 | 15.12 | 15.41 | 14.97 | 15.16 | 209,215 | +0.00(+0.00%) |
Aug 29, 2002 | 14.62 | 15.26 | 14.47 | 15.16 | 318,357 | +0.44(+3.00%) |
Aug 28, 2002 | 14.80 | 15.02 | 14.42 | 14.72 | 253,239 | -0.10(-0.66%) |
Aug 27, 2002 | 15.55 | 15.64 | 14.63 | 14.82 | 317,134 | -0.63(-4.07%) |
Aug 26, 2002 | 15.01 | 15.49 | 14.72 | 15.45 | 177,318 | +0.55(+3.69%) |
Aug 23, 2002 | 15.16 | 15.23 | 14.88 | 14.90 | 163,968 | -0.42(-2.75%) |
Aug 22, 2002 | 15.36 | 15.50 | 14.82 | 15.32 | 150,007 | +0.01(+0.06%) |
Aug 21, 2002 | 14.92 | 15.41 | 14.86 | 15.31 | 294,715 | +0.74(+5.05%) |
Aug 20, 2002 | 15.06 | 15.21 | 14.44 | 14.57 | 204,527 | +0.34(+2.41%) |
Aug 16, 2002 | 14.02 | 14.52 | 13.77 | 14.23 | 141,854 | +0.19(+1.33%) |
Aug 15, 2002 | 13.58 | 14.18 | 13.58 | 14.04 | 300,727 | +0.56(+4.15%) |
Aug 14, 2002 | 12.59 | 13.50 | 12.36 | 13.48 | 465,307 | +0.89(+7.09%) |
Aug 13, 2002 | 13.15 | 13.30 | 12.57 | 12.59 | 349,337 | -0.50(-3.82%) |
Aug 12, 2002 | 13.15 | 13.29 | 12.91 | 13.09 | 271,174 | +0.18(+1.37%) |
Aug 07, 2002 | 13.28 | 13.38 | 12.56 | 12.91 | 281,161 | -0.33(-2.52%) |
Aug 06, 2002 | 12.47 | 13.59 | 12.47 | 13.25 | 261,289 | +0.79(+6.30%) |
Aug 05, 2002 | 12.95 | 13.01 | 12.33 | 12.46 | 215,839 | -0.45(-3.50%) |
Aug 02, 2002 | 13.94 | 13.94 | 12.78 | 12.91 | 279,123 | -0.93(-6.73%) |