Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.070 | 7.116 | 6.915 | 7.010 | 3,968,072 | -0.02(-0.29%) |
Oct 30, 2002 | 6.967 | 7.128 | 6.879 | 7.030 | 4,597,462 | +0.09(+1.26%) |
Oct 29, 2002 | 6.950 | 7.010 | 6.756 | 6.943 | 5,072,419 | -0.00(-0.02%) |
Oct 28, 2002 | 7.164 | 7.216 | 6.902 | 6.944 | 4,914,197 | -0.17(-2.36%) |
Oct 25, 2002 | 7.056 | 7.119 | 6.975 | 7.113 | 6,517,685 | +0.06(+0.83%) |
Oct 24, 2002 | 7.456 | 7.464 | 7.035 | 7.054 | 8,083,876 | -0.29(-3.95%) |
Oct 23, 2002 | 7.171 | 7.353 | 7.114 | 7.344 | 6,395,886 | +0.18(+2.44%) |
Oct 22, 2002 | 7.207 | 7.209 | 7.046 | 7.169 | 7,006,336 | -0.19(-2.63%) |
Oct 21, 2002 | 7.035 | 7.401 | 6.968 | 7.363 | 7,891,271 | +0.33(+4.68%) |
Oct 18, 2002 | 6.881 | 7.046 | 6.847 | 7.034 | 6,624,040 | +0.11(+1.56%) |
Oct 17, 2002 | 6.855 | 6.948 | 6.649 | 6.926 | 10,360,171 | +0.27(+4.13%) |
Oct 16, 2002 | 6.735 | 6.814 | 6.555 | 6.651 | 14,068,036 | +0.13(+2.05%) |
Oct 15, 2002 | 6.349 | 6.517 | 6.347 | 6.517 | 9,655,895 | +0.39(+6.36%) |
Oct 14, 2002 | 6.229 | 6.239 | 6.126 | 6.128 | 4,993,745 | -0.15(-2.38%) |
Oct 11, 2002 | 6.092 | 6.380 | 6.074 | 6.277 | 6,682,608 | +0.26(+4.31%) |
Oct 10, 2002 | 5.843 | 6.057 | 5.810 | 6.018 | 10,562,974 | +0.21(+3.57%) |
Oct 09, 2002 | 6.062 | 6.188 | 5.791 | 5.810 | 11,280,654 | -0.42(-6.77%) |
Oct 08, 2002 | 6.203 | 6.332 | 5.949 | 6.232 | 8,174,788 | +0.07(+1.20%) |
Oct 07, 2002 | 6.212 | 6.289 | 6.116 | 6.159 | 5,879,553 | -0.02(-0.33%) |
Oct 04, 2002 | 6.464 | 6.491 | 6.028 | 6.179 | 6,145,296 | -0.25(-3.95%) |
Oct 03, 2002 | 6.478 | 6.651 | 6.402 | 6.433 | 4,148,147 | -0.05(-0.77%) |
Oct 02, 2002 | 6.564 | 6.632 | 6.469 | 6.483 | 4,809,298 | -0.15(-2.30%) |
Oct 01, 2002 | 6.409 | 6.646 | 6.316 | 6.636 | 8,211,502 | +0.25(+3.90%) |
Sep 30, 2002 | 6.289 | 6.485 | 6.234 | 6.387 | 7,437,003 | -0.05(-0.75%) |
Sep 27, 2002 | 6.675 | 6.675 | 6.435 | 6.435 | 6,036,609 | -0.25(-3.67%) |
Sep 26, 2002 | 6.555 | 6.715 | 6.533 | 6.680 | 8,498,516 | +0.16(+2.45%) |
Sep 25, 2002 | 6.426 | 6.538 | 6.327 | 6.521 | 6,221,930 | +0.20(+3.09%) |
Sep 24, 2002 | 6.375 | 6.452 | 6.249 | 6.325 | 8,202,178 | -0.14(-2.12%) |
Sep 23, 2002 | 6.375 | 6.526 | 6.366 | 6.462 | 5,550,872 | -0.04(-0.55%) |
Sep 20, 2002 | 6.485 | 6.546 | 6.418 | 6.498 | 9,788,766 | -0.02(-0.34%) |
Sep 19, 2002 | 6.564 | 6.709 | 6.483 | 6.521 | 8,502,013 | -0.17(-2.59%) |
Sep 18, 2002 | 6.675 | 6.752 | 6.450 | 6.694 | 7,801,816 | -0.08(-1.12%) |
Sep 17, 2002 | 7.138 | 7.138 | 6.742 | 6.769 | 6,496,414 | -0.21(-3.02%) |
Sep 16, 2002 | 6.975 | 6.989 | 6.824 | 6.980 | 5,695,107 | +0.01(+0.10%) |
Sep 13, 2002 | 7.147 | 7.149 | 6.907 | 6.974 | 11,869,833 | -0.30(-4.13%) |
Sep 12, 2002 | 7.336 | 7.428 | 7.240 | 7.274 | 4,756,849 | -0.10(-1.30%) |
Sep 11, 2002 | 7.499 | 7.540 | 7.341 | 7.370 | 3,166,182 | +0.01(+0.19%) |
Sep 10, 2002 | 7.421 | 7.430 | 7.293 | 7.356 | 4,501,014 | -0.04(-0.58%) |
Sep 09, 2002 | 7.379 | 7.428 | 7.272 | 7.399 | 5,626,923 | -0.01(-0.19%) |
Sep 06, 2002 | 7.370 | 7.413 | 7.216 | 7.413 | 6,684,648 | +0.11(+1.50%) |
Sep 05, 2002 | 7.207 | 7.341 | 7.104 | 7.303 | 5,258,030 | -0.02(-0.21%) |
Sep 04, 2002 | 7.315 | 7.349 | 7.186 | 7.319 | 5,408,676 | +0.00(+0.05%) |
Sep 03, 2002 | 7.482 | 7.483 | 7.276 | 7.315 | 7,069,858 | -0.17(-2.31%) |
Aug 30, 2002 | 7.421 | 7.619 | 7.387 | 7.488 | 3,412,985 | +0.05(+0.74%) |
Aug 29, 2002 | 7.464 | 7.504 | 7.327 | 7.433 | 4,938,965 | -0.16(-2.06%) |
Aug 28, 2002 | 7.687 | 7.705 | 7.516 | 7.590 | 2,980,570 | -0.11(-1.38%) |
Aug 27, 2002 | 7.885 | 7.928 | 7.670 | 7.696 | 5,200,628 | -0.05(-0.62%) |
Aug 26, 2002 | 7.696 | 7.808 | 7.603 | 7.744 | 4,151,935 | +0.05(+0.62%) |
Aug 23, 2002 | 7.782 | 7.782 | 7.663 | 7.696 | 4,131,830 | -0.09(-1.10%) |
Aug 22, 2002 | 7.619 | 7.825 | 7.569 | 7.782 | 4,988,208 | +0.15(+2.00%) |
Aug 21, 2002 | 7.662 | 7.679 | 7.516 | 7.629 | 4,901,959 | +0.04(+0.47%) |
Aug 20, 2002 | 7.610 | 7.639 | 7.516 | 7.593 | 4,934,011 | -0.08(-0.98%) |
Aug 19, 2002 | 7.473 | 7.684 | 7.449 | 7.669 | 6,157,242 | +0.21(+2.83%) |
Aug 16, 2002 | 7.535 | 7.542 | 7.425 | 7.457 | 6,975,450 | -0.12(-1.59%) |
Aug 15, 2002 | 7.636 | 7.713 | 7.516 | 7.578 | 6,992,059 | -0.03(-0.36%) |
Aug 14, 2002 | 7.507 | 7.629 | 7.380 | 7.605 | 10,179,804 | +0.02(+0.27%) |
Aug 13, 2002 | 7.705 | 7.801 | 7.562 | 7.584 | 8,372,346 | -0.00(-0.05%) |
Aug 12, 2002 | 7.567 | 7.619 | 7.387 | 7.588 | 3,816,260 | -0.06(-0.79%) |
Aug 09, 2002 | 7.602 | 7.718 | 7.490 | 7.648 | 5,675,876 | +0.00(+0.04%) |
Aug 08, 2002 | 7.430 | 7.713 | 7.379 | 7.645 | 5,222,773 | +0.29(+3.97%) |
Aug 07, 2002 | 7.404 | 7.447 | 7.099 | 7.353 | 4,652,534 | +0.08(+1.09%) |
Aug 06, 2002 | 7.053 | 7.456 | 7.053 | 7.274 | 5,976,293 | +0.34(+4.93%) |
Aug 05, 2002 | 7.095 | 7.174 | 6.915 | 6.932 | 6,430,852 | -0.21(-2.88%) |
Aug 02, 2002 | 7.430 | 7.464 | 7.010 | 7.138 | 7,907,297 | -0.28(-3.84%) |