Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.000 | 7.050 | 6.580 | 6.770 | 1,352,600 | -0.23(-3.29%) |
Oct 30, 2002 | 6.270 | 7.000 | 6.270 | 7.000 | 1,646,200 | +0.70(+11.11%) |
Oct 29, 2002 | 6.320 | 6.350 | 5.960 | 6.300 | 1,937,800 | -0.02(-0.32%) |
Oct 28, 2002 | 6.430 | 6.770 | 6.300 | 6.320 | 1,477,700 | -0.03(-0.47%) |
Oct 25, 2002 | 6.000 | 6.420 | 5.970 | 6.350 | 893,662 | +0.35(+5.83%) |
Oct 24, 2002 | 6.630 | 6.730 | 6.000 | 6.000 | 1,884,700 | -0.59(-8.95%) |
Oct 23, 2002 | 5.350 | 6.600 | 5.320 | 6.590 | 3,638,000 | +1.27(+23.87%) |
Oct 22, 2002 | 5.790 | 5.790 | 5.320 | 5.320 | 1,009,500 | -0.48(-8.28%) |
Oct 21, 2002 | 5.480 | 5.850 | 5.331 | 5.800 | 1,602,100 | +0.28(+5.07%) |
Oct 18, 2002 | 5.290 | 5.620 | 5.160 | 5.520 | 1,536,500 | -0.12(-2.13%) |
Oct 17, 2002 | 5.620 | 5.900 | 5.500 | 5.640 | 1,994,585 | +0.27(+5.03%) |
Oct 16, 2002 | 5.290 | 5.800 | 5.220 | 5.370 | 2,112,500 | -0.44(-7.57%) |
Oct 15, 2002 | 5.070 | 5.840 | 5.060 | 5.810 | 1,750,000 | +0.85(+17.14%) |
Oct 14, 2002 | 4.680 | 4.990 | 4.580 | 4.960 | 678,939 | +0.21(+4.42%) |
Oct 11, 2002 | 4.650 | 4.910 | 4.550 | 4.750 | 2,862,700 | +0.34(+7.71%) |
Oct 10, 2002 | 4.254 | 4.640 | 4.080 | 4.410 | 2,519,500 | +0.07(+1.61%) |
Oct 09, 2002 | 4.610 | 4.860 | 4.270 | 4.340 | 1,955,800 | -0.34(-7.26%) |
Oct 08, 2002 | 5.280 | 5.390 | 4.580 | 4.680 | 1,732,800 | -0.58(-11.03%) |
Oct 07, 2002 | 5.590 | 5.650 | 5.190 | 5.260 | 963,533 | -0.37(-6.57%) |
Oct 04, 2002 | 5.960 | 5.990 | 5.400 | 5.630 | 1,035,700 | -0.20(-3.43%) |
Oct 03, 2002 | 6.100 | 6.300 | 5.780 | 5.830 | 949,600 | -0.41(-6.57%) |
Oct 02, 2002 | 6.450 | 6.730 | 6.240 | 6.240 | 1,009,034 | -0.17(-2.65%) |
Oct 01, 2002 | 6.240 | 6.450 | 6.120 | 6.410 | 1,081,842 | +0.19(+3.05%) |
Sep 30, 2002 | 6.290 | 6.470 | 6.090 | 6.220 | 676,969 | -0.22(-3.42%) |
Sep 27, 2002 | 6.580 | 6.780 | 6.340 | 6.440 | 861,400 | -0.12(-1.83%) |
Sep 26, 2002 | 6.590 | 6.790 | 6.400 | 6.560 | 1,455,400 | +0.06(+0.92%) |
Sep 25, 2002 | 6.020 | 6.640 | 6.000 | 6.500 | 1,421,700 | +0.50(+8.33%) |
Sep 24, 2002 | 6.000 | 6.310 | 5.910 | 6.000 | 923,160 | -0.08(-1.32%) |
Sep 23, 2002 | 6.270 | 6.330 | 5.940 | 6.080 | 700,200 | -0.21(-3.34%) |
Sep 20, 2002 | 6.600 | 6.700 | 6.120 | 6.290 | 1,502,140 | +0.00(+0.00%) |
Sep 19, 2002 | 6.220 | 6.530 | 6.210 | 6.290 | 695,400 | -0.20(-3.08%) |
Sep 18, 2002 | 6.610 | 6.650 | 6.350 | 6.490 | 536,400 | -0.12(-1.82%) |
Sep 17, 2002 | 6.610 | 6.970 | 6.500 | 6.610 | 1,552,200 | +0.08(+1.23%) |
Sep 16, 2002 | 6.690 | 6.840 | 6.420 | 6.530 | 995,063 | -0.30(-4.39%) |
Sep 13, 2002 | 6.940 | 7.020 | 6.690 | 6.830 | 651,825 | -0.11(-1.59%) |
Sep 12, 2002 | 7.320 | 7.330 | 6.940 | 6.940 | 807,000 | -0.39(-5.32%) |
Sep 11, 2002 | 7.070 | 7.720 | 7.065 | 7.330 | 1,186,600 | +0.23(+3.24%) |
Sep 10, 2002 | 7.000 | 7.330 | 6.950 | 7.100 | 973,066 | +0.15(+2.16%) |
Sep 09, 2002 | 6.890 | 7.130 | 6.700 | 6.950 | 688,316 | -0.02(-0.29%) |
Sep 06, 2002 | 6.790 | 7.000 | 6.760 | 6.970 | 1,041,700 | +0.32(+4.81%) |
Sep 05, 2002 | 6.510 | 6.870 | 6.510 | 6.650 | 1,193,000 | -0.07(-1.04%) |
Sep 04, 2002 | 6.270 | 6.880 | 6.120 | 6.720 | 2,204,972 | +0.50(+8.04%) |
Sep 03, 2002 | 6.280 | 6.480 | 6.000 | 6.220 | 2,403,100 | -0.16(-2.51%) |
Aug 30, 2002 | 6.110 | 6.590 | 6.110 | 6.380 | 1,085,300 | -0.07(-1.09%) |
Aug 29, 2002 | 6.630 | 6.650 | 6.180 | 6.450 | 1,384,907 | -0.10(-1.53%) |
Aug 28, 2002 | 6.830 | 6.830 | 6.310 | 6.550 | 271,500,000 | -0.22(-3.25%) |
Aug 27, 2002 | 7.080 | 7.140 | 6.700 | 6.770 | 685,911 | -0.33(-4.65%) |
Aug 26, 2002 | 7.150 | 7.150 | 6.780 | 7.100 | 1,196,955 | +0.04(+0.57%) |
Aug 23, 2002 | 7.100 | 7.180 | 6.900 | 7.060 | 983,005 | -0.07(-0.98%) |
Aug 22, 2002 | 7.250 | 7.390 | 7.020 | 7.130 | 1,047,300 | -0.13(-1.79%) |
Aug 21, 2002 | 6.980 | 7.299 | 6.910 | 7.260 | 1,186,200 | +0.33(+4.76%) |
Aug 20, 2002 | 7.000 | 7.000 | 6.750 | 6.930 | 988,814 | +0.06(+0.87%) |
Aug 16, 2002 | 6.250 | 6.870 | 6.190 | 6.870 | 2,089,270 | +0.52(+8.19%) |
Aug 15, 2002 | 5.980 | 6.450 | 5.900 | 6.350 | 1,956,286 | +0.43(+7.26%) |
Aug 14, 2002 | 5.620 | 5.950 | 5.350 | 5.920 | 1,270,700 | +0.39(+7.05%) |
Aug 13, 2002 | 5.990 | 6.185 | 5.500 | 5.530 | 1,346,622 | -0.42(-7.06%) |
Aug 12, 2002 | 6.140 | 6.352 | 5.950 | 5.950 | 601,958 | -0.23(-3.72%) |
Aug 07, 2002 | 6.180 | 6.430 | 5.780 | 6.180 | 2,166,100 | +0.27(+4.57%) |
Aug 06, 2002 | 5.810 | 6.220 | 5.720 | 5.910 | 2,284,000 | +0.18(+3.14%) |
Aug 05, 2002 | 5.900 | 6.060 | 5.500 | 5.730 | 1,384,800 | -0.20(-3.37%) |
Aug 02, 2002 | 6.260 | 6.260 | 5.700 | 5.930 | 1,285,353 | -0.27(-4.37%) |