Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 8.007 | 8.052 | 7.583 | 7.882 | 751,798 | -0.07(-0.90%) |
Oct 30, 2002 | 7.578 | 8.128 | 7.547 | 7.954 | 1,227,065 | +0.34(+4.52%) |
Oct 29, 2002 | 7.744 | 7.927 | 7.243 | 7.609 | 1,229,193 | -0.15(-1.96%) |
Oct 28, 2002 | 7.592 | 8.266 | 7.565 | 7.761 | 2,528,709 | +0.19(+2.49%) |
Oct 25, 2002 | 7.073 | 7.578 | 7.029 | 7.573 | 1,345,705 | +0.51(+7.20%) |
Oct 24, 2002 | 6.349 | 7.507 | 6.349 | 7.064 | 3,077,241 | +1.14(+19.32%) |
Oct 23, 2002 | 5.920 | 5.987 | 5.849 | 5.920 | 2,464,552 | -0.08(-1.34%) |
Oct 22, 2002 | 6.358 | 6.358 | 5.920 | 6.001 | 1,678,943 | -0.39(-6.08%) |
Oct 21, 2002 | 6.260 | 6.497 | 5.970 | 6.390 | 2,873,360 | +0.19(+3.10%) |
Oct 18, 2002 | 5.751 | 6.448 | 5.630 | 6.198 | 1,257,976 | +0.45(+7.76%) |
Oct 17, 2002 | 5.420 | 5.809 | 5.420 | 5.751 | 679,231 | +0.39(+7.26%) |
Oct 16, 2002 | 5.313 | 5.554 | 5.313 | 5.362 | 1,144,583 | -0.48(-8.26%) |
Oct 15, 2002 | 5.563 | 5.880 | 5.563 | 5.845 | 2,195,248 | +0.32(+5.83%) |
Oct 14, 2002 | 5.170 | 5.572 | 5.170 | 5.523 | 681,395 | +0.30(+5.82%) |
Oct 11, 2002 | 5.349 | 5.536 | 5.147 | 5.219 | 1,092,141 | +0.13(+2.55%) |
Oct 10, 2002 | 4.535 | 5.545 | 4.522 | 5.089 | 1,357,567 | +0.57(+12.66%) |
Oct 09, 2002 | 4.540 | 4.902 | 4.496 | 4.517 | 614,242 | -0.09(-2.03%) |
Oct 08, 2002 | 4.576 | 4.687 | 4.450 | 4.611 | 1,222,392 | +0.08(+1.67%) |
Oct 07, 2002 | 4.424 | 4.607 | 4.424 | 4.535 | 1,228,434 | +0.00(+0.00%) |
Oct 04, 2002 | 4.911 | 4.987 | 4.513 | 4.535 | 1,865,144 | -0.38(-7.73%) |
Oct 03, 2002 | 5.585 | 5.585 | 4.866 | 4.915 | 3,726,931 | -0.74(-13.11%) |
Oct 02, 2002 | 5.576 | 5.697 | 5.398 | 5.657 | 1,643,358 | +0.08(+1.52%) |
Oct 01, 2002 | 5.429 | 5.755 | 5.116 | 5.572 | 224,045,568 | +0.13(+2.30%) |
Sep 30, 2002 | 5.398 | 5.567 | 5.228 | 5.447 | 952,747 | +0.04(+0.83%) |
Sep 27, 2002 | 5.273 | 5.693 | 5.268 | 5.402 | 1,292,889 | +0.14(+2.63%) |
Sep 26, 2002 | 5.429 | 5.541 | 5.013 | 5.264 | 2,266,864 | -0.01(-0.17%) |
Sep 25, 2002 | 5.107 | 5.362 | 5.072 | 5.273 | 1,294,455 | +0.31(+6.31%) |
Sep 24, 2002 | 4.741 | 5.268 | 4.696 | 4.960 | 2,114,796 | +0.05(+1.12%) |
Sep 23, 2002 | 4.888 | 5.027 | 4.701 | 4.905 | 900,416 | -0.02(-0.48%) |
Sep 20, 2002 | 5.295 | 5.362 | 4.915 | 4.929 | 1,364,697 | -0.01(-0.30%) |
Sep 19, 2002 | 5.107 | 5.322 | 4.937 | 4.943 | 1,113,748 | -0.17(-3.38%) |
Sep 18, 2002 | 5.407 | 5.518 | 5.004 | 5.116 | 3,112,154 | -0.31(-5.76%) |
Sep 17, 2002 | 5.621 | 5.786 | 5.299 | 5.429 | 1,902,518 | -0.16(-2.80%) |
Sep 16, 2002 | 5.848 | 5.987 | 5.567 | 5.585 | 1,143,838 | -0.28(-4.73%) |
Sep 13, 2002 | 6.077 | 6.345 | 5.831 | 5.862 | 1,040,633 | -0.27(-4.44%) |
Sep 12, 2002 | 6.193 | 6.256 | 6.055 | 6.135 | 717,277 | -0.18(-2.83%) |
Sep 11, 2002 | 6.345 | 6.479 | 6.282 | 6.314 | 501,982 | -0.03(-0.42%) |
Sep 10, 2002 | 6.068 | 6.430 | 5.938 | 6.340 | 1,572,190 | +0.32(+5.27%) |
Sep 09, 2002 | 5.813 | 6.077 | 5.755 | 6.023 | 1,023,647 | +0.21(+3.68%) |
Sep 06, 2002 | 5.858 | 6.166 | 5.795 | 5.810 | 1,639,538 | +0.11(+1.98%) |
Sep 05, 2002 | 5.938 | 6.032 | 5.585 | 5.697 | 934,586 | -0.34(-5.56%) |
Sep 04, 2002 | 5.987 | 6.162 | 5.853 | 6.032 | 1,286,398 | +0.07(+1.20%) |
Sep 03, 2002 | 6.282 | 6.282 | 5.898 | 5.961 | 1,497,043 | -0.42(-6.52%) |
Aug 30, 2002 | 6.206 | 6.434 | 6.180 | 6.376 | 652,149 | +0.15(+2.44%) |
Aug 29, 2002 | 6.533 | 6.658 | 6.206 | 6.224 | 2,358,346 | -0.34(-5.24%) |
Aug 28, 2002 | 6.899 | 6.899 | 6.488 | 6.568 | 1,482,427 | -0.35(-5.04%) |
Aug 27, 2002 | 7.194 | 7.324 | 6.890 | 6.917 | 596,649 | -0.27(-3.73%) |
Aug 26, 2002 | 7.283 | 7.350 | 6.859 | 7.185 | 736,487 | -0.09(-1.29%) |
Aug 23, 2002 | 7.895 | 7.895 | 7.239 | 7.279 | 673,188 | -0.67(-8.38%) |
Aug 22, 2002 | 7.708 | 7.976 | 7.574 | 7.945 | 732,719 | +0.14(+1.77%) |
Aug 21, 2002 | 7.864 | 7.927 | 7.462 | 7.806 | 527,351 | +0.20(+2.64%) |
Aug 20, 2002 | 7.891 | 8.088 | 7.471 | 7.605 | 748,060 | +0.45(+6.24%) |
Aug 16, 2002 | 6.470 | 7.650 | 6.434 | 7.158 | 1,879,467 | +0.57(+8.61%) |
Aug 15, 2002 | 6.171 | 6.997 | 6.122 | 6.591 | 2,283,201 | +0.43(+6.96%) |
Aug 14, 2002 | 5.836 | 6.269 | 5.585 | 6.162 | 1,216,797 | +0.34(+5.75%) |
Aug 13, 2002 | 5.804 | 6.309 | 5.751 | 5.827 | 1,341,677 | +0.02(+0.31%) |
Aug 12, 2002 | 5.943 | 5.956 | 5.554 | 5.809 | 1,203,257 | -0.18(-2.99%) |
Aug 07, 2002 | 5.876 | 6.166 | 5.456 | 5.987 | 1,823,965 | +0.32(+5.59%) |
Aug 06, 2002 | 5.518 | 5.965 | 5.474 | 5.670 | 1,648,730 | +0.35(+6.64%) |
Aug 05, 2002 | 6.086 | 6.086 | 5.210 | 5.317 | 201,665,632 | -0.76(-12.50%) |
Aug 02, 2002 | 6.256 | 6.260 | 5.907 | 6.077 | 1,553,525 | -0.20(-3.13%) |