Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.574 | 5.930 | 5.526 | 5.864 | 5,989,985 | +0.29(+5.14%) |
Oct 30, 2002 | 5.825 | 5.825 | 5.416 | 5.577 | 10,099,898 | -0.25(-4.26%) |
Oct 29, 2002 | 6.013 | 6.013 | 5.478 | 5.825 | 8,410,721 | -0.19(-3.10%) |
Oct 28, 2002 | 6.169 | 6.209 | 6.012 | 6.012 | 1,557,308 | -0.12(-1.95%) |
Oct 25, 2002 | 6.021 | 6.131 | 5.991 | 6.131 | 2,371,127 | +0.11(+1.82%) |
Oct 24, 2002 | 6.069 | 6.136 | 6.004 | 6.021 | 1,689,805 | -0.05(-0.79%) |
Oct 23, 2002 | 6.091 | 6.145 | 5.956 | 6.069 | 27,566,870 | -0.02(-0.37%) |
Oct 22, 2002 | 6.133 | 6.157 | 6.037 | 6.091 | 2,659,355 | -0.04(-0.68%) |
Oct 21, 2002 | 6.051 | 6.187 | 5.935 | 6.133 | 3,311,792 | +0.08(+1.34%) |
Oct 18, 2002 | 6.163 | 6.165 | 6.012 | 6.051 | 4,329,066 | -0.15(-2.36%) |
Oct 17, 2002 | 5.836 | 6.211 | 5.821 | 6.198 | 4,328,438 | +0.51(+9.05%) |
Oct 16, 2002 | 5.856 | 5.856 | 5.637 | 5.684 | 1,892,004 | -0.17(-2.94%) |
Oct 15, 2002 | 5.582 | 5.915 | 5.582 | 5.856 | 2,892,323 | +0.30(+5.39%) |
Oct 14, 2002 | 5.634 | 5.685 | 5.523 | 5.556 | 2,750,407 | -0.09(-1.64%) |
Oct 11, 2002 | 5.470 | 5.792 | 5.470 | 5.649 | 2,507,392 | +0.20(+3.71%) |
Oct 10, 2002 | 5.131 | 5.470 | 5.016 | 5.446 | 3,767,053 | +0.31(+6.11%) |
Oct 09, 2002 | 5.255 | 5.311 | 5.131 | 5.133 | 2,909,278 | -0.16(-2.98%) |
Oct 08, 2002 | 5.080 | 5.383 | 5.080 | 5.290 | 3,749,471 | +0.18(+3.52%) |
Oct 07, 2002 | 5.192 | 5.281 | 5.091 | 5.110 | 3,717,445 | -0.18(-3.46%) |
Oct 04, 2002 | 5.443 | 5.443 | 5.222 | 5.293 | 5,346,340 | -0.15(-2.78%) |
Oct 03, 2002 | 5.591 | 5.591 | 5.434 | 5.445 | 2,647,424 | -0.14(-2.59%) |
Oct 02, 2002 | 5.660 | 5.703 | 5.551 | 5.590 | 2,496,089 | -0.07(-1.29%) |
Oct 01, 2002 | 5.730 | 5.730 | 5.451 | 5.663 | 5,254,660 | -0.07(-1.17%) |
Sep 30, 2002 | 5.918 | 5.918 | 5.629 | 5.730 | 4,195,313 | -0.23(-3.80%) |
Sep 27, 2002 | 6.115 | 6.115 | 5.956 | 5.956 | 3,794,683 | -0.18(-2.86%) |
Sep 26, 2002 | 6.149 | 6.208 | 6.099 | 6.131 | 2,857,158 | -0.00(-0.03%) |
Sep 25, 2002 | 5.897 | 6.133 | 5.878 | 6.133 | 2,407,548 | +0.24(+4.11%) |
Sep 24, 2002 | 6.016 | 6.016 | 5.821 | 5.891 | 1,895,143 | -0.12(-2.07%) |
Sep 23, 2002 | 6.228 | 6.228 | 5.954 | 6.015 | 1,723,714 | -0.21(-3.45%) |
Sep 20, 2002 | 6.131 | 6.230 | 6.125 | 6.230 | 2,789,340 | +0.13(+2.14%) |
Sep 19, 2002 | 6.187 | 6.227 | 6.098 | 6.099 | 1,061,858 | -0.11(-1.79%) |
Sep 18, 2002 | 6.230 | 6.268 | 6.155 | 6.211 | 62,794 | -0.06(-0.94%) |
Sep 17, 2002 | 6.372 | 6.386 | 6.258 | 6.270 | 2,440,829 | -0.02(-0.35%) |
Sep 16, 2002 | 6.227 | 6.321 | 6.211 | 6.292 | 2,342,870 | +0.03(+0.46%) |
Sep 13, 2002 | 6.281 | 6.341 | 6.173 | 6.263 | 2,048,362 | -0.02(-0.30%) |
Sep 12, 2002 | 6.346 | 6.362 | 6.236 | 6.282 | 1,589,961 | -0.09(-1.42%) |
Sep 11, 2002 | 6.426 | 6.458 | 6.373 | 6.373 | 2,703,939 | -0.08(-1.31%) |
Sep 10, 2002 | 6.440 | 6.489 | 6.423 | 6.458 | 1,826,069 | +0.04(+0.65%) |
Sep 09, 2002 | 6.415 | 6.462 | 6.308 | 6.416 | 1,985,568 | +0.00(+0.02%) |
Sep 06, 2002 | 6.415 | 6.472 | 6.368 | 6.415 | 1,559,820 | -0.02(-0.35%) |
Sep 05, 2002 | 6.521 | 6.544 | 6.424 | 6.437 | 1,623,870 | -0.10(-1.56%) |
Sep 04, 2002 | 6.418 | 6.542 | 6.402 | 6.539 | 1,897,655 | +0.14(+2.14%) |
Sep 03, 2002 | 6.466 | 6.466 | 6.359 | 6.402 | 1,803,463 | -0.07(-1.01%) |
Aug 30, 2002 | 6.469 | 6.561 | 6.442 | 6.467 | 1,995,615 | -0.03(-0.39%) |
Aug 29, 2002 | 6.521 | 6.529 | 6.392 | 6.493 | 1,543,493 | -0.03(-0.44%) |
Aug 28, 2002 | 6.555 | 6.577 | 6.450 | 6.521 | 1,113,977 | -0.04(-0.56%) |
Aug 27, 2002 | 6.681 | 6.685 | 6.539 | 6.558 | 1,548,517 | -0.10(-1.46%) |
Aug 26, 2002 | 6.661 | 6.706 | 6.599 | 6.655 | 3,750,727 | +0.02(+0.31%) |
Aug 23, 2002 | 6.674 | 6.736 | 6.633 | 6.634 | 1,133,444 | -0.09(-1.30%) |
Aug 22, 2002 | 6.755 | 6.843 | 6.688 | 6.722 | 1,861,234 | -0.04(-0.52%) |
Aug 21, 2002 | 6.744 | 6.822 | 6.720 | 6.757 | 2,060,921 | -0.03(-0.40%) |
Aug 20, 2002 | 6.784 | 6.817 | 6.722 | 6.784 | 1,582,426 | +0.03(+0.38%) |
Aug 16, 2002 | 6.808 | 6.817 | 6.681 | 6.759 | 2,611,003 | -0.08(-1.14%) |
Aug 15, 2002 | 6.752 | 6.841 | 6.712 | 6.837 | 2,396,245 | +0.11(+1.66%) |
Aug 14, 2002 | 6.577 | 6.768 | 6.507 | 6.725 | 3,101,430 | +0.15(+2.28%) |
Aug 13, 2002 | 6.604 | 6.806 | 6.564 | 6.575 | 3,161,712 | -0.08(-1.20%) |
Aug 12, 2002 | 6.571 | 6.688 | 6.507 | 6.655 | 3,474,430 | +0.52(+8.46%) |
Aug 07, 2002 | 6.083 | 6.177 | 6.047 | 6.136 | 3,365,795 | +0.07(+1.16%) |
Aug 06, 2002 | 5.892 | 6.134 | 5.884 | 6.066 | 6,737,870 | +0.24(+4.04%) |
Aug 05, 2002 | 5.924 | 5.975 | 5.809 | 5.830 | 2,389,338 | -0.10(-1.72%) |
Aug 02, 2002 | 6.149 | 6.158 | 5.891 | 5.932 | 2,483,530 | -0.21(-3.35%) |