Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 6.627 | 6.627 | 6.458 | 6.599 | 13,200,603 | +0.09(+1.39%) |
Oct 30, 2002 | 6.440 | 6.518 | 6.397 | 6.508 | 6,721,953 | +0.12(+1.85%) |
Oct 29, 2002 | 6.412 | 6.452 | 6.293 | 6.390 | 8,474,178 | -0.02(-0.36%) |
Oct 28, 2002 | 6.324 | 6.434 | 6.290 | 6.414 | 9,831,807 | +0.13(+2.15%) |
Oct 25, 2002 | 6.159 | 6.338 | 6.049 | 6.279 | 7,454,774 | +0.07(+1.08%) |
Oct 24, 2002 | 6.152 | 6.308 | 6.040 | 6.211 | 13,656,297 | +0.05(+0.85%) |
Oct 23, 2002 | 5.802 | 6.167 | 5.799 | 6.159 | 21,950,452 | +0.38(+6.54%) |
Oct 22, 2002 | 5.822 | 5.884 | 5.692 | 5.781 | 14,082,534 | -0.04(-0.71%) |
Oct 21, 2002 | 5.675 | 5.884 | 5.644 | 5.822 | 17,284,400 | +0.16(+2.84%) |
Oct 18, 2002 | 5.554 | 5.664 | 5.431 | 5.662 | 14,428,396 | +0.10(+1.80%) |
Oct 17, 2002 | 5.596 | 5.597 | 5.479 | 5.561 | 24,303,846 | +0.06(+1.13%) |
Oct 16, 2002 | 5.568 | 5.616 | 5.499 | 5.499 | 51,118,920 | -0.16(-2.79%) |
Oct 15, 2002 | 5.411 | 5.747 | 5.345 | 5.657 | 27,951,222 | +0.25(+4.57%) |
Oct 14, 2002 | 5.457 | 5.561 | 5.101 | 5.410 | 15,272,141 | -0.05(-0.83%) |
Oct 11, 2002 | 5.706 | 5.719 | 5.224 | 5.455 | 14,752,074 | +0.11(+2.08%) |
Oct 10, 2002 | 5.018 | 5.483 | 4.867 | 5.344 | 27,611,542 | +0.33(+6.52%) |
Oct 09, 2002 | 5.499 | 5.582 | 4.949 | 5.017 | 30,748,308 | -0.74(-12.79%) |
Oct 08, 2002 | 6.640 | 6.647 | 5.292 | 5.752 | 42,278,152 | -0.81(-12.38%) |
Oct 07, 2002 | 6.627 | 6.734 | 6.546 | 6.565 | 6,356,815 | -0.06(-0.97%) |
Oct 04, 2002 | 6.805 | 6.812 | 6.614 | 6.629 | 7,465,321 | -0.29(-4.14%) |
Oct 03, 2002 | 7.089 | 7.122 | 6.911 | 6.915 | 3,449,897 | -0.15(-2.06%) |
Oct 02, 2002 | 7.149 | 7.177 | 7.031 | 7.061 | 5,901,848 | -0.09(-1.23%) |
Oct 01, 2002 | 7.014 | 7.160 | 6.911 | 7.149 | 6,358,270 | +0.17(+2.50%) |
Sep 30, 2002 | 6.881 | 7.039 | 6.805 | 6.974 | 6,150,243 | +0.04(+0.57%) |
Sep 27, 2002 | 6.984 | 7.028 | 6.899 | 6.935 | 4,845,712 | -0.06(-0.90%) |
Sep 26, 2002 | 6.858 | 6.998 | 6.819 | 6.998 | 5,198,121 | +0.22(+3.18%) |
Sep 25, 2002 | 6.778 | 6.915 | 6.695 | 6.782 | 5,909,121 | +0.09(+1.31%) |
Sep 24, 2002 | 6.759 | 6.759 | 6.595 | 6.694 | 5,939,671 | -0.06(-0.96%) |
Sep 23, 2002 | 6.847 | 6.906 | 6.686 | 6.759 | 4,617,683 | -0.12(-1.68%) |
Sep 20, 2002 | 6.944 | 6.944 | 6.730 | 6.874 | 8,871,320 | -0.07(-0.99%) |
Sep 19, 2002 | 7.005 | 7.040 | 6.902 | 6.943 | 5,762,557 | -0.08(-1.15%) |
Sep 18, 2002 | 6.833 | 7.115 | 6.640 | 7.024 | 13,243,154 | +0.18(+2.69%) |
Sep 17, 2002 | 7.194 | 7.204 | 6.737 | 6.840 | 17,797,192 | -0.35(-4.93%) |
Sep 16, 2002 | 7.355 | 7.355 | 7.025 | 7.194 | 28,088,330 | -0.78(-9.78%) |
Sep 13, 2002 | 7.678 | 7.974 | 7.678 | 7.974 | 4,029,244 | +0.27(+3.44%) |
Sep 12, 2002 | 7.988 | 7.989 | 7.596 | 7.709 | 9,113,169 | -0.35(-4.38%) |
Sep 11, 2002 | 8.105 | 8.160 | 8.004 | 8.062 | 13,601,745 | -0.02(-0.24%) |
Sep 10, 2002 | 8.428 | 8.428 | 8.059 | 8.081 | 8,250,513 | -0.35(-4.10%) |
Sep 09, 2002 | 8.483 | 8.484 | 8.344 | 8.426 | 3,568,094 | -0.07(-0.84%) |
Sep 06, 2002 | 8.483 | 8.524 | 8.447 | 8.498 | 3,597,188 | +0.04(+0.42%) |
Sep 05, 2002 | 8.443 | 8.545 | 8.404 | 8.462 | 4,649,687 | -0.05(-0.57%) |
Sep 04, 2002 | 8.496 | 8.524 | 8.333 | 8.510 | 363,683 | +0.05(+0.60%) |
Sep 03, 2002 | 8.496 | 8.546 | 8.397 | 8.459 | 3,551,001 | -0.16(-1.88%) |
Aug 30, 2002 | 8.572 | 8.715 | 8.499 | 8.622 | 109,104 | +0.07(+0.82%) |
Aug 29, 2002 | 8.716 | 8.716 | 8.551 | 8.551 | 5,245,036 | -0.17(-2.00%) |
Aug 28, 2002 | 8.734 | 8.785 | 8.661 | 8.726 | 4,665,326 | -0.14(-1.60%) |
Aug 27, 2002 | 9.074 | 9.094 | 8.858 | 8.868 | 4,388,563 | -0.19(-2.05%) |
Aug 26, 2002 | 8.910 | 9.060 | 8.910 | 9.053 | 3,473,172 | +0.14(+1.60%) |
Aug 23, 2002 | 8.929 | 8.950 | 8.852 | 8.910 | 2,904,009 | -0.04(-0.45%) |
Aug 22, 2002 | 8.978 | 9.060 | 8.861 | 8.950 | 472,787 | -0.02(-0.18%) |
Aug 21, 2002 | 8.766 | 8.967 | 8.694 | 8.967 | 3,757,209 | +0.24(+2.69%) |
Aug 20, 2002 | 8.737 | 8.764 | 8.606 | 8.732 | 3,220,776 | +0.01(+0.09%) |
Aug 16, 2002 | 8.730 | 8.730 | 8.648 | 8.723 | 3,250,962 | -0.03(-0.30%) |
Aug 15, 2002 | 8.769 | 8.813 | 8.612 | 8.749 | 4,139,803 | +0.06(+0.70%) |
Aug 14, 2002 | 8.414 | 8.703 | 8.410 | 8.689 | 5,721,825 | +0.27(+3.27%) |
Aug 13, 2002 | 8.545 | 8.556 | 8.406 | 8.414 | 6,027,682 | -0.15(-1.77%) |
Aug 12, 2002 | 8.318 | 8.586 | 8.263 | 8.565 | 5,220,306 | +0.31(+3.75%) |
Aug 07, 2002 | 8.270 | 8.311 | 8.127 | 8.256 | 3,580,459 | +0.07(+0.84%) |
Aug 06, 2002 | 8.036 | 8.264 | 8.029 | 8.187 | 5,068,650 | +0.23(+2.89%) |
Aug 05, 2002 | 8.043 | 8.194 | 7.953 | 7.957 | 4,899,537 | -0.03(-0.34%) |
Aug 02, 2002 | 8.025 | 8.153 | 7.864 | 7.985 | 7,043,449 | -0.04(-0.50%) |