Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.196 | 7.319 | 7.115 | 7.185 | 1,206,270 | +0.24(+3.47%) |
Oct 30, 2002 | 6.847 | 6.992 | 6.794 | 6.944 | 1,028,164 | +0.13(+1.97%) |
Oct 29, 2002 | 6.885 | 6.938 | 6.568 | 6.810 | 1,256,998 | +0.00(+0.00%) |
Oct 28, 2002 | 6.837 | 6.965 | 6.751 | 6.810 | 930,066 | +0.05(+0.79%) |
Oct 25, 2002 | 6.638 | 6.756 | 6.547 | 6.756 | 1,049,985 | +0.16(+2.36%) |
Oct 24, 2002 | 6.756 | 6.837 | 6.568 | 6.601 | 571,990 | -0.05(-0.81%) |
Oct 23, 2002 | 6.499 | 6.756 | 6.434 | 6.654 | 1,066,023 | -0.11(-1.66%) |
Oct 22, 2002 | 6.778 | 6.890 | 6.670 | 6.767 | 830,849 | -0.34(-4.75%) |
Oct 21, 2002 | 6.767 | 7.105 | 6.719 | 7.105 | 1,618,058 | +0.15(+2.16%) |
Oct 18, 2002 | 6.804 | 7.089 | 6.729 | 6.954 | 965,314 | +0.14(+2.13%) |
Oct 17, 2002 | 6.971 | 6.992 | 6.729 | 6.810 | 1,697,133 | +0.24(+3.67%) |
Oct 16, 2002 | 6.660 | 6.751 | 6.499 | 6.568 | 1,406,383 | -0.38(-5.41%) |
Oct 15, 2002 | 6.788 | 6.997 | 6.735 | 6.944 | 3,513,253 | +0.72(+11.64%) |
Oct 14, 2002 | 6.177 | 6.252 | 6.118 | 6.220 | 1,198,997 | -0.14(-2.27%) |
Oct 11, 2002 | 6.172 | 6.456 | 6.102 | 6.365 | 3,647,159 | +0.58(+10.11%) |
Oct 10, 2002 | 5.523 | 5.834 | 5.426 | 5.780 | 3,197,698 | +0.39(+7.26%) |
Oct 09, 2002 | 5.389 | 5.539 | 5.362 | 5.389 | 2,089,712 | -0.28(-4.92%) |
Oct 08, 2002 | 5.721 | 5.737 | 5.448 | 5.668 | 2,660,583 | +0.26(+4.76%) |
Oct 07, 2002 | 5.609 | 5.684 | 5.367 | 5.410 | 3,097,922 | +0.01(+0.20%) |
Oct 04, 2002 | 5.534 | 5.576 | 5.367 | 5.400 | 2,163,379 | -0.11(-2.04%) |
Oct 03, 2002 | 5.566 | 5.716 | 5.485 | 5.512 | 1,961,215 | +0.09(+1.68%) |
Oct 02, 2002 | 5.367 | 5.673 | 5.362 | 5.421 | 242,447 | -0.02(-0.39%) |
Oct 01, 2002 | 5.169 | 5.464 | 5.089 | 5.442 | 3,751,038 | +0.39(+7.64%) |
Sep 30, 2002 | 5.040 | 5.174 | 4.960 | 5.056 | 1,774,530 | -0.20(-3.78%) |
Sep 27, 2002 | 5.282 | 5.416 | 5.206 | 5.255 | 2,082,066 | -0.36(-6.40%) |
Sep 26, 2002 | 5.362 | 5.657 | 5.362 | 5.614 | 5,107,067 | +0.42(+8.05%) |
Sep 25, 2002 | 5.249 | 5.249 | 5.040 | 5.196 | 3,781,624 | +0.25(+4.98%) |
Sep 24, 2002 | 4.853 | 5.067 | 4.853 | 4.949 | 2,107,616 | -0.09(-1.81%) |
Sep 23, 2002 | 5.206 | 5.217 | 4.906 | 5.040 | 2,328,989 | -0.45(-8.20%) |
Sep 20, 2002 | 5.405 | 5.544 | 5.405 | 5.491 | 3,117,317 | +0.24(+4.49%) |
Sep 19, 2002 | 5.249 | 5.410 | 5.228 | 5.255 | 3,424,107 | +0.03(+0.51%) |
Sep 18, 2002 | 5.196 | 5.255 | 4.997 | 5.228 | 9,405,665 | +0.05(+1.04%) |
Sep 17, 2002 | 5.555 | 5.555 | 5.147 | 5.174 | 2,944,434 | -0.57(-9.98%) |
Sep 16, 2002 | 5.887 | 5.887 | 5.657 | 5.748 | 1,502,243 | -0.09(-1.56%) |
Sep 13, 2002 | 6.005 | 6.070 | 5.786 | 5.839 | 1,093,812 | -0.33(-5.30%) |
Sep 12, 2002 | 6.408 | 6.408 | 6.102 | 6.166 | 1,068,634 | -0.64(-9.38%) |
Sep 11, 2002 | 6.863 | 6.901 | 6.756 | 6.804 | 753,639 | -0.27(-3.86%) |
Sep 10, 2002 | 7.067 | 7.185 | 6.976 | 7.078 | 279,560 | -0.10(-1.42%) |
Sep 09, 2002 | 7.089 | 7.249 | 6.949 | 7.180 | 342,037 | -0.05(-0.67%) |
Sep 06, 2002 | 7.131 | 7.303 | 7.067 | 7.228 | 347,632 | +0.27(+3.85%) |
Sep 05, 2002 | 6.794 | 7.078 | 6.644 | 6.960 | 544,574 | -0.24(-3.28%) |
Sep 04, 2002 | 7.024 | 7.207 | 6.896 | 7.196 | 522,941 | -0.05(-0.67%) |
Sep 03, 2002 | 7.378 | 7.437 | 7.137 | 7.244 | 1,257,371 | -0.54(-6.89%) |
Aug 30, 2002 | 7.635 | 7.957 | 7.635 | 7.780 | 149,198 | -0.02(-0.27%) |
Aug 29, 2002 | 7.673 | 7.882 | 7.614 | 7.802 | 504,850 | -0.20(-2.55%) |
Aug 28, 2002 | 8.193 | 8.193 | 7.882 | 8.005 | 296,532 | -0.46(-5.39%) |
Aug 27, 2002 | 8.633 | 8.697 | 8.338 | 8.461 | 554,086 | +0.47(+5.91%) |
Aug 26, 2002 | 8.311 | 8.311 | 7.845 | 7.989 | 412,720 | -0.17(-2.10%) |
Aug 23, 2002 | 8.311 | 8.397 | 8.156 | 8.161 | 319,657 | -0.44(-5.11%) |
Aug 22, 2002 | 8.461 | 8.606 | 8.365 | 8.601 | 409,177 | +0.18(+2.17%) |
Aug 21, 2002 | 8.418 | 8.515 | 8.220 | 8.418 | 479,113 | +0.34(+4.18%) |
Aug 20, 2002 | 8.156 | 8.225 | 8.059 | 8.081 | 468,483 | +0.62(+8.34%) |
Aug 16, 2002 | 7.346 | 7.598 | 7.303 | 7.459 | 379,523 | +0.05(+0.65%) |
Aug 15, 2002 | 7.507 | 7.582 | 7.330 | 7.410 | 558,375 | +0.09(+1.25%) |
Aug 14, 2002 | 7.164 | 7.319 | 6.949 | 7.319 | 537,860 | +0.52(+7.65%) |
Aug 13, 2002 | 6.729 | 7.105 | 6.729 | 6.799 | 482,843 | +0.09(+1.28%) |
Aug 12, 2002 | 6.756 | 6.863 | 6.627 | 6.713 | 2,741,523 | +0.36(+5.65%) |
Aug 07, 2002 | 6.445 | 6.445 | 6.070 | 6.354 | 93,249 | +0.08(+1.20%) |
Aug 06, 2002 | 6.220 | 6.381 | 6.134 | 6.279 | 834,766 | +0.29(+4.83%) |
Aug 05, 2002 | 6.327 | 6.327 | 5.845 | 5.989 | 575,533 | -0.53(-8.07%) |
Aug 02, 2002 | 6.713 | 6.853 | 6.332 | 6.515 | 389,594 | -0.03(-0.41%) |