Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.757 | 7.855 | 7.400 | 7.641 | 9,345,341 | +0.05(+0.60%) |
Oct 30, 2002 | 7.400 | 7.796 | 7.173 | 7.595 | 12,610,957 | +0.13(+1.74%) |
Oct 29, 2002 | 7.420 | 7.589 | 7.089 | 7.465 | 10,620,840 | +0.05(+0.61%) |
Oct 28, 2002 | 7.790 | 7.803 | 7.387 | 7.420 | 15,789,538 | +0.03(+0.44%) |
Oct 25, 2002 | 6.719 | 7.407 | 6.667 | 7.387 | 11,690,688 | +0.49(+7.06%) |
Oct 24, 2002 | 6.816 | 6.946 | 6.641 | 6.901 | 7,008,620 | +0.28(+4.22%) |
Oct 23, 2002 | 6.492 | 6.647 | 6.394 | 6.621 | 6,363,939 | +0.14(+2.10%) |
Oct 22, 2002 | 6.751 | 6.751 | 6.362 | 6.485 | 6,348,226 | -0.21(-3.10%) |
Oct 21, 2002 | 6.621 | 6.849 | 6.544 | 6.693 | 5,740,978 | -0.16(-2.27%) |
Oct 18, 2002 | 6.790 | 7.030 | 6.621 | 6.849 | 5,489,421 | +0.02(+0.29%) |
Oct 17, 2002 | 6.914 | 6.920 | 6.719 | 6.829 | 4,801,606 | +0.18(+2.63%) |
Oct 16, 2002 | 6.803 | 6.803 | 6.556 | 6.654 | 6,294,310 | -0.15(-2.19%) |
Oct 15, 2002 | 12.97 | 7.374 | 6.667 | 6.803 | 14,559,482 | +0.32(+4.90%) |
Oct 14, 2002 | 6.264 | 6.576 | 6.167 | 6.485 | 4,650,025 | +0.20(+3.20%) |
Oct 11, 2002 | 6.297 | 6.362 | 6.109 | 6.284 | 9,724,293 | +0.17(+2.76%) |
Oct 10, 2002 | 5.940 | 6.303 | 5.758 | 6.115 | 11,157,997 | +0.08(+1.29%) |
Oct 09, 2002 | 6.005 | 6.037 | 5.732 | 6.037 | 9,149,087 | -0.19(-3.02%) |
Oct 08, 2002 | 5.888 | 6.329 | 5.842 | 6.225 | 8,836,836 | +0.49(+8.48%) |
Oct 07, 2002 | 6.044 | 6.167 | 5.674 | 5.739 | 12,210,438 | -0.38(-6.16%) |
Oct 04, 2002 | 5.888 | 6.167 | 5.420 | 6.115 | 21,635,882 | +0.16(+2.73%) |
Oct 03, 2002 | 6.492 | 6.511 | 5.875 | 5.953 | 13,845,172 | -0.51(-7.93%) |
Oct 02, 2002 | 6.498 | 6.699 | 6.375 | 6.466 | 7,435,327 | -0.10(-1.48%) |
Oct 01, 2002 | 7.043 | 7.043 | 6.459 | 6.563 | 22,915,542 | -0.48(-6.82%) |
Sep 30, 2002 | 7.335 | 7.342 | 6.998 | 7.043 | 9,526,191 | -0.46(-6.14%) |
Sep 27, 2002 | 7.952 | 7.952 | 7.498 | 7.504 | 4,965,665 | -0.58(-7.15%) |
Sep 26, 2002 | 8.082 | 8.309 | 7.887 | 8.082 | 8,162,423 | +0.30(+3.84%) |
Sep 25, 2002 | 7.628 | 7.842 | 7.517 | 7.783 | 3,660,281 | +0.21(+2.83%) |
Sep 24, 2002 | 7.770 | 7.822 | 7.400 | 7.569 | 8,198,778 | -0.34(-4.27%) |
Sep 23, 2002 | 7.822 | 7.998 | 7.757 | 7.907 | 5,112,779 | -0.15(-1.85%) |
Sep 20, 2002 | 7.985 | 8.082 | 7.939 | 8.056 | 5,593,402 | +0.12(+1.55%) |
Sep 19, 2002 | 7.952 | 8.050 | 7.933 | 7.933 | 3,886,112 | -0.18(-2.24%) |
Sep 18, 2002 | 8.050 | 8.127 | 7.874 | 8.114 | 6,171,844 | +0.06(+0.81%) |
Sep 17, 2002 | 8.264 | 8.277 | 8.017 | 8.050 | 3,604,825 | -0.06(-0.80%) |
Sep 16, 2002 | 8.050 | 8.225 | 7.985 | 8.114 | 3,106,795 | +0.01(+0.16%) |
Sep 13, 2002 | 7.842 | 8.218 | 7.803 | 8.101 | 4,424,040 | +0.22(+2.80%) |
Sep 12, 2002 | 7.985 | 8.173 | 7.835 | 7.881 | 6,454,364 | -0.29(-3.57%) |
Sep 11, 2002 | 8.179 | 8.316 | 8.082 | 8.173 | 5,716,946 | -0.01(-0.08%) |
Sep 10, 2002 | 8.186 | 8.439 | 8.114 | 8.179 | 14,309,466 | -0.45(-5.26%) |
Sep 09, 2002 | 8.452 | 8.731 | 8.277 | 8.634 | 5,742,056 | +0.12(+1.37%) |
Sep 06, 2002 | 8.244 | 8.582 | 8.244 | 8.517 | 7,309,010 | +0.43(+5.38%) |
Sep 05, 2002 | 7.693 | 8.342 | 7.693 | 8.082 | 3,234,961 | +0.36(+4.62%) |
Sep 04, 2002 | 7.478 | 7.725 | 7.459 | 7.725 | 5,689,834 | +0.25(+3.30%) |
Sep 03, 2002 | 7.550 | 7.550 | 7.342 | 7.478 | 5,778,719 | -0.14(-1.79%) |
Aug 30, 2002 | 7.498 | 7.725 | 7.498 | 7.615 | 3,892,274 | -0.03(-0.42%) |
Aug 29, 2002 | 7.485 | 7.647 | 7.374 | 7.647 | 3,446,774 | +0.11(+1.46%) |
Aug 28, 2002 | 7.563 | 7.628 | 7.504 | 7.537 | 3,457,711 | -0.09(-1.19%) |
Aug 27, 2002 | 7.770 | 7.770 | 7.530 | 7.628 | 8,103,115 | -0.14(-1.84%) |
Aug 26, 2002 | 7.660 | 7.777 | 7.563 | 7.770 | 3,834,353 | +0.18(+2.31%) |
Aug 23, 2002 | 7.660 | 7.693 | 7.556 | 7.595 | 8,372,233 | -0.20(-2.58%) |
Aug 22, 2002 | 7.874 | 7.881 | 7.628 | 7.796 | 8,681,250 | -0.02(-0.25%) |
Aug 21, 2002 | 7.680 | 7.868 | 7.660 | 7.816 | 4,798,526 | +0.11(+1.43%) |
Aug 20, 2002 | 7.822 | 7.829 | 7.582 | 7.705 | 6,029,967 | +0.14(+1.80%) |
Aug 16, 2002 | 7.822 | 7.913 | 7.472 | 7.569 | 16,386,311 | -0.87(-10.31%) |
Aug 15, 2002 | 8.153 | 8.699 | 8.114 | 8.439 | 11,234,096 | +0.35(+4.33%) |
Aug 14, 2002 | 7.413 | 8.114 | 7.413 | 8.088 | 7,328,573 | +0.74(+10.07%) |
Aug 13, 2002 | 6.978 | 7.595 | 6.978 | 7.348 | 7,001,534 | +0.27(+3.85%) |
Aug 12, 2002 | 7.121 | 7.173 | 7.011 | 7.076 | 6,452,053 | -0.16(-2.24%) |
Aug 07, 2002 | 7.361 | 7.413 | 6.888 | 7.238 | 7,885,603 | -0.06(-0.80%) |
Aug 06, 2002 | 7.141 | 7.407 | 7.141 | 7.297 | 8,568,180 | +0.22(+3.12%) |
Aug 05, 2002 | 7.783 | 7.400 | 6.978 | 7.076 | 7,406,058 | -0.23(-3.11%) |
Aug 02, 2002 | 7.628 | 7.731 | 7.069 | 7.303 | 6,779,708 | -0.32(-4.26%) |