Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.806 | 3.853 | 3.748 | 3.773 | 10,219,145 | +0.00(+0.11%) |
Oct 30, 2002 | 3.841 | 3.887 | 3.754 | 3.769 | 9,963,411 | -0.06(-1.61%) |
Oct 29, 2002 | 4.009 | 4.097 | 3.813 | 3.831 | 19,484,954 | -0.20(-4.90%) |
Oct 28, 2002 | 4.124 | 4.158 | 3.790 | 4.028 | 32,015,922 | -0.08(-2.06%) |
Oct 25, 2002 | 4.401 | 4.594 | 3.623 | 4.113 | 117,062,656 | -2.78(-40.30%) |
Oct 22, 2002 | 6.660 | 7.025 | 6.660 | 6.889 | 4,714,637 | +0.23(+3.45%) |
Oct 21, 2002 | 6.557 | 6.710 | 6.520 | 6.659 | 3,934,664 | +0.06(+0.92%) |
Oct 18, 2002 | 6.447 | 6.681 | 6.320 | 6.598 | 4,646,314 | +0.29(+4.65%) |
Oct 17, 2002 | 6.849 | 6.858 | 6.243 | 6.305 | 7,331,042 | -0.37(-5.54%) |
Oct 16, 2002 | 6.792 | 6.812 | 6.659 | 6.675 | 2,764,226 | -0.14(-2.02%) |
Oct 15, 2002 | 6.656 | 6.833 | 6.619 | 6.812 | 3,740,230 | +0.28(+4.33%) |
Oct 14, 2002 | 6.437 | 6.588 | 6.424 | 6.530 | 2,231,048 | +0.09(+1.44%) |
Oct 11, 2002 | 6.160 | 6.464 | 6.160 | 6.437 | 4,237,331 | +0.34(+5.66%) |
Oct 10, 2002 | 6.186 | 6.247 | 6.035 | 6.092 | 5,562,614 | +0.09(+1.48%) |
Oct 09, 2002 | 6.238 | 6.238 | 5.964 | 6.003 | 5,585,921 | -0.35(-5.58%) |
Oct 08, 2002 | 6.082 | 6.431 | 6.066 | 6.358 | 5,606,992 | +0.30(+5.02%) |
Oct 07, 2002 | 6.515 | 6.549 | 6.035 | 6.054 | 5,389,890 | -0.44(-6.74%) |
Oct 04, 2002 | 7.236 | 7.236 | 6.413 | 6.492 | 10,268,312 | -0.74(-10.27%) |
Oct 03, 2002 | 7.528 | 7.642 | 7.233 | 7.235 | 2,888,102 | -0.26(-3.41%) |
Oct 02, 2002 | 7.671 | 7.746 | 7.491 | 7.491 | 2,440,168 | -0.18(-2.37%) |
Oct 01, 2002 | 7.465 | 7.698 | 7.376 | 7.673 | 2,739,323 | +0.29(+3.87%) |
Sep 30, 2002 | 7.465 | 7.516 | 7.225 | 7.387 | 3,144,794 | -0.13(-1.68%) |
Sep 27, 2002 | 7.648 | 7.804 | 7.471 | 7.513 | 2,481,035 | -0.20(-2.62%) |
Sep 26, 2002 | 7.549 | 7.784 | 7.498 | 7.716 | 4,560,750 | +0.28(+3.79%) |
Sep 25, 2002 | 7.517 | 7.547 | 7.371 | 7.434 | 3,104,885 | -0.04(-0.49%) |
Sep 24, 2002 | 7.683 | 7.695 | 7.452 | 7.470 | 3,038,158 | -0.21(-2.76%) |
Sep 23, 2002 | 7.580 | 7.715 | 7.560 | 7.682 | 2,640,669 | +0.08(+1.11%) |
Sep 20, 2002 | 7.864 | 7.918 | 7.534 | 7.598 | 3,727,140 | -0.27(-3.37%) |
Sep 19, 2002 | 7.971 | 7.987 | 7.851 | 7.863 | 1,961,904 | -0.16(-1.95%) |
Sep 18, 2002 | 8.042 | 8.080 | 7.925 | 8.019 | 1,623,799 | -0.02(-0.29%) |
Sep 17, 2002 | 8.318 | 8.348 | 8.018 | 8.042 | 2,263,613 | -0.17(-2.08%) |
Sep 16, 2002 | 8.185 | 8.240 | 8.039 | 8.214 | 1,616,137 | +0.00(+0.05%) |
Sep 13, 2002 | 8.154 | 8.300 | 8.112 | 8.209 | 1,801,631 | +0.03(+0.40%) |
Sep 12, 2002 | 8.217 | 8.338 | 8.170 | 8.177 | 2,078,437 | -0.06(-0.75%) |
Sep 11, 2002 | 8.290 | 8.290 | 8.216 | 8.239 | 1,615,498 | +0.07(+0.82%) |
Sep 10, 2002 | 8.183 | 8.238 | 8.118 | 8.172 | 2,484,547 | -0.02(-0.24%) |
Sep 09, 2002 | 8.060 | 8.220 | 8.008 | 8.192 | 3,814,938 | +0.13(+1.59%) |
Sep 06, 2002 | 8.405 | 8.405 | 8.044 | 8.063 | 3,800,252 | -0.15(-1.81%) |
Sep 05, 2002 | 8.248 | 8.342 | 8.123 | 8.211 | 6,271,709 | -0.14(-1.69%) |
Sep 04, 2002 | 7.935 | 8.375 | 7.935 | 8.352 | 89,267,464 | -0.28(-3.21%) |
Sep 03, 2002 | 8.864 | 8.864 | 8.626 | 8.629 | 2,864,157 | -0.26(-2.90%) |
Aug 30, 2002 | 8.864 | 9.058 | 8.854 | 8.887 | 917,258 | -0.03(-0.28%) |
Aug 29, 2002 | 8.885 | 9.000 | 8.783 | 8.912 | 1,588,679 | +0.01(+0.12%) |
Aug 28, 2002 | 9.010 | 9.031 | 8.844 | 8.902 | 1,821,426 | -0.11(-1.21%) |
Aug 27, 2002 | 9.221 | 9.266 | 8.985 | 9.010 | 2,087,377 | -0.21(-2.29%) |
Aug 26, 2002 | 9.167 | 9.242 | 9.032 | 9.221 | 1,677,755 | +0.13(+1.42%) |
Aug 23, 2002 | 9.203 | 9.214 | 9.080 | 9.092 | 1,676,798 | -0.17(-1.88%) |
Aug 22, 2002 | 9.031 | 9.308 | 8.958 | 9.266 | 4,182,416 | +0.23(+2.60%) |
Aug 21, 2002 | 8.979 | 9.115 | 8.769 | 9.031 | 2,050,980 | +0.14(+1.61%) |
Aug 20, 2002 | 8.932 | 8.951 | 8.778 | 8.888 | 1,562,819 | +0.16(+1.89%) |
Aug 16, 2002 | 8.707 | 8.829 | 8.636 | 8.723 | 2,940,781 | +0.03(+0.32%) |
Aug 15, 2002 | 8.613 | 8.770 | 8.519 | 8.695 | 2,348,538 | +0.11(+1.31%) |
Aug 14, 2002 | 8.394 | 8.585 | 8.211 | 8.582 | 2,401,218 | +0.21(+2.54%) |
Aug 13, 2002 | 8.540 | 8.665 | 8.326 | 8.369 | 3,480,026 | -0.29(-3.35%) |
Aug 12, 2002 | 8.666 | 8.728 | 8.509 | 8.659 | 1,656,045 | +0.43(+5.27%) |
Aug 07, 2002 | 8.405 | 8.452 | 8.081 | 8.226 | 3,945,519 | -0.09(-1.08%) |
Aug 06, 2002 | 8.363 | 8.530 | 8.238 | 8.316 | 3,627,847 | +0.02(+0.24%) |
Aug 05, 2002 | 8.613 | 8.614 | 8.285 | 8.296 | 5,021,135 | -0.47(-5.35%) |
Aug 02, 2002 | 9.042 | 9.043 | 8.671 | 8.765 | 6,696,336 | -0.37(-4.04%) |