Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 6.045 | 6.148 | 5.972 | 6.002 | 1,597,798 | -0.09(-1.51%) |
Oct 30, 2002 | 6.013 | 6.126 | 5.936 | 6.094 | 2,489,157 | +0.14(+2.33%) |
Oct 29, 2002 | 6.098 | 6.184 | 5.900 | 5.955 | 3,246,157 | -0.20(-3.19%) |
Oct 28, 2002 | 6.152 | 6.237 | 6.101 | 6.152 | 3,057,961 | +0.05(+0.84%) |
Oct 25, 2002 | 6.041 | 6.137 | 5.972 | 6.101 | 2,558,444 | +0.06(+0.99%) |
Oct 24, 2002 | 6.312 | 6.333 | 5.987 | 6.041 | 4,061,208 | -0.18(-2.88%) |
Oct 23, 2002 | 6.088 | 6.259 | 6.034 | 6.220 | 2,286,916 | +0.13(+2.18%) |
Oct 22, 2002 | 6.160 | 6.218 | 5.983 | 6.088 | 2,055,182 | -0.11(-1.72%) |
Oct 21, 2002 | 5.917 | 6.227 | 5.896 | 6.195 | 1,979,341 | +0.25(+4.28%) |
Oct 18, 2002 | 5.919 | 6.084 | 5.799 | 5.940 | 1,581,881 | -0.01(-0.18%) |
Oct 17, 2002 | 6.034 | 6.034 | 5.885 | 5.951 | 4,204,930 | +0.18(+3.15%) |
Oct 16, 2002 | 5.789 | 5.853 | 5.697 | 5.770 | 2,097,783 | -0.09(-1.50%) |
Oct 15, 2002 | 5.661 | 5.874 | 5.661 | 5.857 | 5,535,415 | +0.38(+6.86%) |
Oct 14, 2002 | 5.528 | 5.624 | 5.430 | 5.481 | 958,304 | -0.09(-1.69%) |
Oct 11, 2002 | 5.596 | 5.596 | 5.409 | 5.575 | 3,619,273 | +0.20(+3.74%) |
Oct 10, 2002 | 5.180 | 5.391 | 5.099 | 5.374 | 4,029,842 | +0.18(+3.54%) |
Oct 09, 2002 | 5.353 | 5.353 | 5.169 | 5.191 | 2,393,186 | -0.16(-2.99%) |
Oct 08, 2002 | 5.398 | 5.470 | 5.259 | 5.351 | 3,705,881 | +0.01(+0.20%) |
Oct 07, 2002 | 5.511 | 5.552 | 5.304 | 5.340 | 4,310,264 | -0.21(-3.74%) |
Oct 04, 2002 | 5.821 | 5.821 | 5.496 | 5.547 | 4,575,237 | -0.15(-2.55%) |
Oct 03, 2002 | 5.592 | 5.797 | 5.586 | 5.693 | 2,223,716 | +0.11(+1.91%) |
Oct 02, 2002 | 5.646 | 5.923 | 5.618 | 5.586 | 4,663,718 | -0.06(-1.06%) |
Oct 01, 2002 | 5.466 | 5.737 | 5.406 | 5.646 | 3,847,731 | +0.20(+3.69%) |
Sep 30, 2002 | 5.588 | 5.590 | 5.351 | 5.445 | 4,094,446 | -0.16(-2.93%) |
Sep 27, 2002 | 5.806 | 5.872 | 5.556 | 5.609 | 1,832,810 | -0.21(-3.56%) |
Sep 26, 2002 | 5.757 | 5.992 | 5.735 | 5.816 | 4,955,844 | +0.24(+4.33%) |
Sep 25, 2002 | 5.468 | 5.671 | 5.374 | 5.575 | 4,277,494 | +0.19(+3.57%) |
Sep 24, 2002 | 5.500 | 5.626 | 5.383 | 5.383 | 3,552,796 | -0.17(-3.00%) |
Sep 23, 2002 | 5.650 | 5.650 | 5.415 | 5.549 | 2,682,972 | -0.10(-1.78%) |
Sep 20, 2002 | 5.607 | 5.684 | 5.511 | 5.650 | 4,206,803 | +0.10(+1.73%) |
Sep 19, 2002 | 5.874 | 5.925 | 5.511 | 5.554 | 3,150,654 | -0.45(-7.44%) |
Sep 18, 2002 | 6.130 | 6.178 | 5.951 | 6.000 | 1,836,555 | -0.19(-3.14%) |
Sep 17, 2002 | 6.355 | 6.387 | 6.169 | 6.195 | 1,469,057 | -0.07(-1.06%) |
Sep 16, 2002 | 6.323 | 6.355 | 6.184 | 6.261 | 1,030,399 | -0.06(-0.98%) |
Sep 13, 2002 | 6.355 | 6.368 | 6.291 | 6.323 | 1,703,600 | -0.07(-1.17%) |
Sep 12, 2002 | 6.590 | 6.590 | 6.359 | 6.398 | 1,837,491 | -0.19(-2.92%) |
Sep 11, 2002 | 6.654 | 6.729 | 6.583 | 6.590 | 545,395 | -0.01(-0.16%) |
Sep 10, 2002 | 6.494 | 6.637 | 6.440 | 6.600 | 1,360,914 | +0.17(+2.66%) |
Sep 09, 2002 | 6.398 | 6.549 | 6.297 | 6.430 | 1,019,164 | +0.00(+0.00%) |
Sep 06, 2002 | 6.163 | 6.487 | 6.163 | 6.430 | 1,960,615 | +0.32(+5.24%) |
Sep 05, 2002 | 6.333 | 6.333 | 6.101 | 6.109 | 2,078,589 | -0.27(-4.25%) |
Sep 04, 2002 | 6.440 | 6.464 | 6.126 | 6.380 | 3,689,496 | -0.05(-0.83%) |
Sep 03, 2002 | 6.536 | 6.536 | 6.430 | 6.434 | 2,178,773 | -0.35(-5.10%) |
Aug 30, 2002 | 6.808 | 6.964 | 6.686 | 6.780 | 327,705 | -0.04(-0.66%) |
Aug 29, 2002 | 6.408 | 6.835 | 6.357 | 6.825 | 3,229,772 | +0.25(+3.73%) |
Aug 28, 2002 | 6.878 | 6.878 | 6.528 | 6.579 | 3,682,006 | -0.35(-5.03%) |
Aug 27, 2002 | 7.273 | 7.316 | 6.878 | 6.927 | 1,886,647 | -0.31(-4.34%) |
Aug 26, 2002 | 6.825 | 7.248 | 6.825 | 7.241 | 1,513,531 | +0.43(+6.30%) |
Aug 23, 2002 | 7.092 | 7.094 | 6.812 | 6.812 | 1,887,115 | -0.33(-4.58%) |
Aug 22, 2002 | 7.188 | 7.250 | 6.964 | 7.139 | 2,334,199 | -0.15(-1.99%) |
Aug 21, 2002 | 6.932 | 7.284 | 6.932 | 7.284 | 2,116,041 | +0.41(+5.90%) |
Aug 20, 2002 | 7.145 | 7.145 | 6.795 | 6.878 | 2,766,303 | -0.17(-2.42%) |
Aug 16, 2002 | 6.825 | 7.145 | 6.660 | 7.049 | 3,351,491 | +0.21(+3.06%) |
Aug 15, 2002 | 6.430 | 6.857 | 6.365 | 6.840 | 3,715,712 | +0.46(+7.20%) |
Aug 14, 2002 | 6.109 | 6.387 | 6.024 | 6.380 | 3,909,059 | +0.32(+5.25%) |
Aug 13, 2002 | 6.186 | 6.323 | 6.049 | 6.062 | 2,788,774 | -0.12(-1.97%) |
Aug 12, 2002 | 6.034 | 6.344 | 5.981 | 6.184 | 2,579,042 | +0.19(+3.14%) |
Aug 07, 2002 | 6.141 | 6.141 | 5.784 | 5.996 | 2,392,250 | +0.08(+1.34%) |
Aug 06, 2002 | 5.703 | 6.019 | 5.703 | 5.917 | 2,406,295 | +0.47(+8.63%) |
Aug 05, 2002 | 5.752 | 5.774 | 5.447 | 5.447 | 3,071,069 | -0.30(-5.17%) |
Aug 02, 2002 | 6.130 | 6.195 | 5.614 | 5.744 | 7,590,129 | -0.38(-6.14%) |