Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 6.344 | 6.446 | 6.338 | 6.393 | 3,892,672 | +0.05(+0.77%) |
Oct 30, 2002 | 6.346 | 6.374 | 6.240 | 6.344 | 4,363,680 | +0.06(+0.89%) |
Oct 29, 2002 | 6.410 | 6.418 | 6.200 | 6.288 | 4,925,974 | -0.08(-1.24%) |
Oct 28, 2002 | 6.482 | 6.492 | 6.322 | 6.367 | 6,202,590 | +0.04(+0.71%) |
Oct 25, 2002 | 6.122 | 6.334 | 6.062 | 6.322 | 7,355,640 | +0.16(+2.67%) |
Oct 24, 2002 | 6.559 | 6.626 | 6.128 | 6.158 | 8,742,633 | -0.42(-6.35%) |
Oct 23, 2002 | 6.583 | 6.635 | 6.433 | 6.576 | 5,685,766 | -0.08(-1.23%) |
Oct 22, 2002 | 6.482 | 6.673 | 6.446 | 6.658 | 6,214,392 | +0.13(+2.03%) |
Oct 21, 2002 | 6.382 | 6.598 | 6.276 | 6.526 | 10,829,369 | +0.11(+1.77%) |
Oct 18, 2002 | 6.454 | 6.514 | 6.357 | 6.412 | 5,754,838 | -0.05(-0.80%) |
Oct 17, 2002 | 6.619 | 6.662 | 6.452 | 6.464 | 6,531,984 | +0.13(+1.98%) |
Oct 16, 2002 | 6.557 | 6.557 | 6.229 | 6.338 | 8,087,317 | -0.22(-3.32%) |
Oct 15, 2002 | 6.396 | 6.626 | 6.389 | 6.556 | 12,049,756 | +0.43(+7.06%) |
Oct 14, 2002 | 5.964 | 6.194 | 5.903 | 6.124 | 6,070,694 | +0.12(+1.94%) |
Oct 11, 2002 | 5.798 | 6.121 | 5.761 | 6.007 | 10,498,934 | +0.45(+8.12%) |
Oct 10, 2002 | 5.396 | 5.634 | 5.242 | 5.556 | 13,684,921 | +0.16(+2.99%) |
Oct 09, 2002 | 5.849 | 5.849 | 5.373 | 5.395 | 22,296,352 | -0.61(-10.08%) |
Oct 08, 2002 | 5.928 | 6.122 | 5.784 | 6.000 | 8,246,981 | +0.05(+0.77%) |
Oct 07, 2002 | 5.847 | 6.008 | 5.788 | 5.954 | 6,883,244 | +0.10(+1.75%) |
Oct 04, 2002 | 5.993 | 6.065 | 5.762 | 5.851 | 7,341,757 | -0.12(-2.07%) |
Oct 03, 2002 | 6.209 | 6.288 | 5.971 | 5.975 | 7,330,997 | -0.21(-3.35%) |
Oct 02, 2002 | 6.196 | 6.475 | 6.062 | 6.183 | 9,301,456 | -0.01(-0.19%) |
Oct 01, 2002 | 6.137 | 6.217 | 6.037 | 6.194 | 8,464,263 | +0.14(+2.36%) |
Sep 30, 2002 | 5.997 | 6.092 | 5.831 | 6.052 | 9,168,866 | +0.05(+0.91%) |
Sep 27, 2002 | 6.050 | 6.232 | 5.978 | 5.997 | 10,804,031 | -0.09(-1.47%) |
Sep 26, 2002 | 6.409 | 6.409 | 5.874 | 6.086 | 30,933,468 | -0.32(-5.01%) |
Sep 25, 2002 | 6.769 | 6.769 | 6.150 | 6.407 | 23,322,712 | -0.36(-5.34%) |
Sep 24, 2002 | 6.763 | 6.821 | 6.639 | 6.769 | 7,215,414 | -0.03(-0.49%) |
Sep 23, 2002 | 6.526 | 6.843 | 6.446 | 6.802 | 11,653,026 | +0.25(+3.78%) |
Sep 20, 2002 | 7.080 | 7.080 | 6.456 | 6.554 | 22,716,338 | -0.42(-6.07%) |
Sep 19, 2002 | 7.224 | 7.224 | 6.976 | 6.978 | 6,606,609 | -0.25(-3.41%) |
Sep 18, 2002 | 7.066 | 7.312 | 6.975 | 7.224 | 6,917,259 | +0.10(+1.42%) |
Sep 17, 2002 | 7.354 | 7.361 | 7.119 | 7.123 | 5,905,824 | -0.19(-2.66%) |
Sep 16, 2002 | 7.347 | 7.370 | 7.275 | 7.318 | 4,240,808 | -0.06(-0.86%) |
Sep 13, 2002 | 7.375 | 7.427 | 7.334 | 7.381 | 3,159,607 | -0.05(-0.70%) |
Sep 12, 2002 | 7.332 | 7.475 | 7.298 | 7.433 | 5,482,021 | +0.04(+0.58%) |
Sep 11, 2002 | 7.556 | 7.563 | 7.377 | 7.390 | 3,115,526 | -0.06(-0.77%) |
Sep 10, 2002 | 7.347 | 7.458 | 7.275 | 7.448 | 4,718,411 | +0.07(+0.98%) |
Sep 09, 2002 | 7.267 | 7.446 | 7.210 | 7.375 | 4,928,057 | +0.04(+0.57%) |
Sep 06, 2002 | 7.505 | 7.556 | 7.312 | 7.334 | 7,341,757 | -0.13(-1.79%) |
Sep 05, 2002 | 7.239 | 7.518 | 7.210 | 7.468 | 8,283,773 | +0.09(+1.25%) |
Sep 04, 2002 | 7.102 | 7.387 | 7.089 | 7.375 | 9,663,129 | +0.29(+4.13%) |
Sep 03, 2002 | 6.857 | 7.116 | 6.850 | 7.083 | 13,716,854 | +0.04(+0.55%) |
Aug 30, 2002 | 7.167 | 7.223 | 7.030 | 7.044 | 6,666,657 | -0.16(-2.20%) |
Aug 29, 2002 | 7.188 | 7.239 | 7.167 | 7.203 | 9,663,823 | +0.00(+0.00%) |
Aug 28, 2002 | 7.419 | 7.462 | 7.105 | 7.203 | 12,283,698 | -0.13(-1.75%) |
Aug 27, 2002 | 7.383 | 7.473 | 7.282 | 7.331 | 3,491,430 | -0.02(-0.24%) |
Aug 26, 2002 | 7.426 | 7.465 | 7.256 | 7.348 | 4,131,820 | -0.04(-0.57%) |
Aug 23, 2002 | 7.584 | 7.584 | 7.388 | 7.390 | 3,141,558 | -0.19(-2.56%) |
Aug 22, 2002 | 7.469 | 7.589 | 7.416 | 7.584 | 4,549,723 | +0.14(+1.84%) |
Aug 21, 2002 | 7.704 | 7.707 | 7.375 | 7.448 | 6,772,868 | -0.21(-2.73%) |
Aug 20, 2002 | 7.361 | 7.671 | 7.339 | 7.656 | 8,742,286 | +0.35(+4.83%) |
Aug 16, 2002 | 7.059 | 7.365 | 7.010 | 7.303 | 6,416,748 | +0.24(+3.47%) |
Aug 15, 2002 | 6.988 | 7.123 | 6.922 | 7.059 | 5,518,119 | +0.11(+1.53%) |
Aug 14, 2002 | 6.936 | 7.000 | 6.791 | 6.952 | 6,101,933 | +0.02(+0.23%) |
Aug 13, 2002 | 6.972 | 7.096 | 6.900 | 6.936 | 2,922,194 | -0.05(-0.68%) |
Aug 12, 2002 | 6.936 | 6.987 | 6.814 | 6.984 | 1,492,509 | +0.21(+3.17%) |
Aug 07, 2002 | 7.015 | 7.051 | 6.733 | 6.769 | 5,726,376 | -0.07(-1.07%) |
Aug 06, 2002 | 6.727 | 6.956 | 6.674 | 6.843 | 6,055,422 | +0.29(+4.40%) |
Aug 05, 2002 | 6.662 | 6.684 | 6.553 | 6.554 | 3,189,110 | -0.20(-3.03%) |
Aug 02, 2002 | 6.857 | 6.874 | 6.694 | 6.759 | 3,179,391 | -0.11(-1.59%) |