Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.386 | 7.513 | 7.304 | 7.375 | 1,175,182 | +0.25(+3.48%) |
Oct 30, 2002 | 7.028 | 7.177 | 6.973 | 7.127 | 1,001,666 | +0.14(+1.97%) |
Oct 29, 2002 | 7.067 | 7.122 | 6.742 | 6.990 | 1,224,602 | +0.00(+0.00%) |
Oct 28, 2002 | 7.017 | 7.149 | 6.929 | 6.990 | 906,096 | +0.06(+0.79%) |
Oct 25, 2002 | 6.814 | 6.935 | 6.720 | 6.935 | 1,022,924 | +0.16(+2.36%) |
Oct 24, 2002 | 6.935 | 7.017 | 6.742 | 6.775 | 557,248 | -0.06(-0.81%) |
Oct 23, 2002 | 6.671 | 6.935 | 6.605 | 6.830 | 1,038,550 | -0.12(-1.66%) |
Oct 22, 2002 | 6.957 | 7.072 | 6.847 | 6.946 | 809,436 | -0.35(-4.75%) |
Oct 21, 2002 | 6.946 | 7.293 | 6.896 | 7.293 | 1,576,357 | +0.15(+2.16%) |
Oct 18, 2002 | 6.984 | 7.276 | 6.907 | 7.138 | 940,436 | +0.15(+2.13%) |
Oct 17, 2002 | 7.155 | 7.177 | 6.907 | 6.990 | 1,653,395 | +0.25(+3.67%) |
Oct 16, 2002 | 6.836 | 6.929 | 6.671 | 6.742 | 1,370,137 | -0.39(-5.41%) |
Oct 15, 2002 | 6.968 | 7.182 | 6.913 | 7.127 | 3,422,709 | +0.74(+11.64%) |
Oct 14, 2002 | 6.340 | 6.417 | 6.280 | 6.384 | 1,168,096 | -0.15(-2.27%) |
Oct 11, 2002 | 6.335 | 6.627 | 6.263 | 6.533 | 3,553,164 | +0.60(+10.11%) |
Oct 10, 2002 | 5.669 | 5.988 | 5.570 | 5.933 | 3,115,287 | +0.40(+7.26%) |
Oct 09, 2002 | 5.531 | 5.685 | 5.504 | 5.531 | 2,035,856 | -0.29(-4.92%) |
Oct 08, 2002 | 5.873 | 5.889 | 5.592 | 5.818 | 2,592,015 | +0.26(+4.76%) |
Oct 07, 2002 | 5.757 | 5.834 | 5.509 | 5.553 | 3,018,082 | +0.01(+0.20%) |
Oct 04, 2002 | 5.680 | 5.724 | 5.509 | 5.542 | 2,107,624 | -0.12(-2.04%) |
Oct 03, 2002 | 5.713 | 5.867 | 5.630 | 5.658 | 1,910,670 | +0.09(+1.68%) |
Oct 02, 2002 | 5.509 | 5.823 | 5.504 | 5.564 | 236,199 | -0.02(-0.39%) |
Oct 01, 2002 | 5.306 | 5.608 | 5.223 | 5.586 | 3,654,367 | +0.40(+7.64%) |
Sep 30, 2002 | 5.174 | 5.311 | 5.091 | 5.190 | 1,728,797 | -0.20(-3.78%) |
Sep 27, 2002 | 5.421 | 5.559 | 5.344 | 5.394 | 2,028,407 | -0.37(-6.40%) |
Sep 26, 2002 | 5.504 | 5.807 | 5.504 | 5.763 | 4,975,448 | +0.43(+8.05%) |
Sep 25, 2002 | 5.388 | 5.388 | 5.174 | 5.333 | 3,684,164 | +0.25(+4.98%) |
Sep 24, 2002 | 4.981 | 5.201 | 4.981 | 5.080 | 2,053,298 | -0.09(-1.81%) |
Sep 23, 2002 | 5.344 | 5.355 | 5.036 | 5.174 | 2,268,967 | -0.46(-8.20%) |
Sep 20, 2002 | 5.548 | 5.691 | 5.548 | 5.636 | 3,036,978 | +0.24(+4.49%) |
Sep 19, 2002 | 5.388 | 5.553 | 5.366 | 5.394 | 3,335,861 | +0.03(+0.51%) |
Sep 18, 2002 | 5.333 | 5.394 | 5.130 | 5.366 | 9,163,262 | +0.06(+1.04%) |
Sep 17, 2002 | 5.702 | 5.702 | 5.284 | 5.311 | 2,868,550 | -0.59(-9.98%) |
Sep 16, 2002 | 6.043 | 6.043 | 5.807 | 5.900 | 1,463,527 | -0.09(-1.56%) |
Sep 13, 2002 | 6.164 | 6.230 | 5.939 | 5.994 | 1,065,622 | -0.34(-5.30%) |
Sep 12, 2002 | 6.577 | 6.577 | 6.263 | 6.329 | 1,041,093 | -0.65(-9.38%) |
Sep 11, 2002 | 7.045 | 7.083 | 6.935 | 6.984 | 734,216 | -0.28(-3.86%) |
Sep 10, 2002 | 7.254 | 7.375 | 7.160 | 7.265 | 272,356 | -0.10(-1.42%) |
Sep 09, 2002 | 7.276 | 7.441 | 7.133 | 7.370 | 333,222 | -0.05(-0.67%) |
Sep 06, 2002 | 7.320 | 7.496 | 7.254 | 7.419 | 338,673 | +0.28(+3.85%) |
Sep 05, 2002 | 6.973 | 7.265 | 6.819 | 7.144 | 530,540 | -0.24(-3.28%) |
Sep 04, 2002 | 7.210 | 7.397 | 7.078 | 7.386 | 509,463 | -0.05(-0.67%) |
Sep 03, 2002 | 7.573 | 7.634 | 7.326 | 7.436 | 1,224,966 | -0.55(-6.89%) |
Aug 30, 2002 | 7.837 | 8.168 | 7.837 | 7.986 | 145,353 | -0.02(-0.27%) |
Aug 29, 2002 | 7.876 | 8.091 | 7.815 | 8.008 | 491,839 | -0.21(-2.55%) |
Aug 28, 2002 | 8.410 | 8.410 | 8.091 | 8.217 | 288,889 | -0.47(-5.39%) |
Aug 27, 2002 | 8.861 | 8.927 | 8.558 | 8.685 | 539,806 | +0.48(+5.91%) |
Aug 26, 2002 | 8.531 | 8.531 | 8.052 | 8.201 | 402,083 | -0.18(-2.10%) |
Aug 23, 2002 | 8.531 | 8.619 | 8.371 | 8.377 | 311,419 | -0.45(-5.11%) |
Aug 22, 2002 | 8.685 | 8.834 | 8.586 | 8.828 | 398,631 | +0.19(+2.17%) |
Aug 21, 2002 | 8.641 | 8.740 | 8.437 | 8.641 | 466,766 | +0.35(+4.18%) |
Aug 20, 2002 | 8.371 | 8.443 | 8.272 | 8.294 | 456,409 | +0.64(+8.34%) |
Aug 16, 2002 | 7.540 | 7.799 | 7.496 | 7.656 | 369,742 | +0.05(+0.65%) |
Aug 15, 2002 | 7.705 | 7.782 | 7.524 | 7.606 | 543,985 | +0.09(+1.25%) |
Aug 14, 2002 | 7.353 | 7.513 | 7.133 | 7.513 | 523,999 | +0.53(+7.65%) |
Aug 13, 2002 | 6.907 | 7.293 | 6.907 | 6.979 | 470,400 | +0.09(+1.28%) |
Aug 12, 2002 | 6.935 | 7.045 | 6.803 | 6.891 | 2,670,869 | +0.37(+5.65%) |
Aug 07, 2002 | 6.616 | 6.616 | 6.230 | 6.522 | 90,845 | +0.08(+1.20%) |
Aug 06, 2002 | 6.384 | 6.550 | 6.296 | 6.445 | 813,252 | +0.30(+4.83%) |
Aug 05, 2002 | 6.495 | 6.495 | 5.999 | 6.148 | 560,700 | -0.54(-8.07%) |
Aug 02, 2002 | 6.891 | 7.034 | 6.500 | 6.687 | 379,554 | -0.03(-0.41%) |