Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.984 | 8.028 | 7.561 | 7.859 | 754,000 | -0.07(-0.90%) |
Oct 30, 2002 | 7.556 | 8.104 | 7.525 | 7.930 | 1,230,659 | +0.34(+4.52%) |
Oct 29, 2002 | 7.721 | 7.904 | 7.222 | 7.587 | 1,232,793 | -0.15(-1.96%) |
Oct 28, 2002 | 7.569 | 8.242 | 7.543 | 7.739 | 2,536,115 | +0.19(+2.49%) |
Oct 25, 2002 | 7.053 | 7.556 | 7.008 | 7.551 | 1,349,647 | +0.51(+7.20%) |
Oct 24, 2002 | 6.331 | 7.485 | 6.331 | 7.044 | 3,086,254 | +1.14(+19.32%) |
Oct 23, 2002 | 5.903 | 5.970 | 5.832 | 5.903 | 2,471,771 | -0.08(-1.34%) |
Oct 22, 2002 | 6.340 | 6.340 | 5.903 | 5.983 | 1,683,860 | -0.39(-6.08%) |
Oct 21, 2002 | 6.242 | 6.478 | 5.952 | 6.371 | 2,881,776 | +0.19(+3.10%) |
Oct 18, 2002 | 5.734 | 6.429 | 5.614 | 6.179 | 1,261,660 | +0.45(+7.76%) |
Oct 17, 2002 | 5.404 | 5.792 | 5.404 | 5.734 | 681,220 | +0.39(+7.26%) |
Oct 16, 2002 | 5.297 | 5.538 | 5.297 | 5.346 | 1,147,936 | -0.48(-8.26%) |
Oct 15, 2002 | 5.547 | 5.863 | 5.546 | 5.827 | 2,201,678 | +0.32(+5.83%) |
Oct 14, 2002 | 5.155 | 5.556 | 5.155 | 5.507 | 683,391 | +0.30(+5.82%) |
Oct 11, 2002 | 5.333 | 5.520 | 5.132 | 5.204 | 1,095,339 | +0.13(+2.55%) |
Oct 10, 2002 | 4.522 | 5.529 | 4.509 | 5.075 | 1,361,543 | +0.57(+12.66%) |
Oct 09, 2002 | 4.527 | 4.887 | 4.483 | 4.504 | 616,041 | -0.09(-2.03%) |
Oct 08, 2002 | 4.562 | 4.674 | 4.437 | 4.598 | 1,225,972 | +0.08(+1.67%) |
Oct 07, 2002 | 4.411 | 4.593 | 4.411 | 4.522 | 1,232,032 | +0.00(+0.00%) |
Oct 04, 2002 | 4.896 | 4.972 | 4.500 | 4.522 | 1,870,607 | -0.38(-7.73%) |
Oct 03, 2002 | 5.569 | 5.569 | 4.852 | 4.901 | 3,737,847 | -0.74(-13.11%) |
Oct 02, 2002 | 5.560 | 5.680 | 5.382 | 5.640 | 1,648,172 | +0.08(+1.52%) |
Oct 01, 2002 | 5.413 | 5.738 | 5.101 | 5.556 | 224,701,792 | +0.12(+2.30%) |
Sep 30, 2002 | 5.382 | 5.551 | 5.213 | 5.431 | 955,538 | +0.04(+0.83%) |
Sep 27, 2002 | 5.257 | 5.676 | 5.253 | 5.386 | 1,296,675 | +0.14(+2.63%) |
Sep 26, 2002 | 5.413 | 5.524 | 4.999 | 5.248 | 2,273,503 | -0.01(-0.17%) |
Sep 25, 2002 | 5.092 | 5.346 | 5.057 | 5.257 | 1,298,247 | +0.31(+6.31%) |
Sep 24, 2002 | 4.727 | 5.253 | 4.682 | 4.945 | 2,120,991 | +0.05(+1.12%) |
Sep 23, 2002 | 4.874 | 5.012 | 4.687 | 4.891 | 903,053 | -0.02(-0.48%) |
Sep 20, 2002 | 5.279 | 5.347 | 4.901 | 4.914 | 1,368,694 | -0.01(-0.30%) |
Sep 19, 2002 | 5.092 | 5.306 | 4.923 | 4.929 | 1,117,011 | -0.17(-3.38%) |
Sep 18, 2002 | 5.391 | 5.502 | 4.990 | 5.101 | 3,121,269 | -0.31(-5.76%) |
Sep 17, 2002 | 5.605 | 5.770 | 5.284 | 5.413 | 1,908,091 | -0.16(-2.80%) |
Sep 16, 2002 | 5.831 | 5.970 | 5.551 | 5.569 | 1,147,188 | -0.28(-4.73%) |
Sep 13, 2002 | 6.059 | 6.326 | 5.814 | 5.845 | 1,043,681 | -0.27(-4.44%) |
Sep 12, 2002 | 6.175 | 6.237 | 6.037 | 6.117 | 719,377 | -0.18(-2.83%) |
Sep 11, 2002 | 6.326 | 6.460 | 6.264 | 6.295 | 503,452 | -0.03(-0.42%) |
Sep 10, 2002 | 6.050 | 6.411 | 5.921 | 6.322 | 1,576,795 | +0.32(+5.27%) |
Sep 09, 2002 | 5.796 | 6.059 | 5.738 | 6.006 | 1,026,645 | +0.21(+3.68%) |
Sep 06, 2002 | 5.841 | 6.148 | 5.778 | 5.793 | 1,644,340 | +0.11(+1.98%) |
Sep 05, 2002 | 5.921 | 6.015 | 5.569 | 5.680 | 937,323 | -0.33(-5.56%) |
Sep 04, 2002 | 5.970 | 6.144 | 5.836 | 6.015 | 1,290,166 | +0.07(+1.20%) |
Sep 03, 2002 | 6.264 | 6.264 | 5.881 | 5.943 | 1,501,428 | -0.41(-6.52%) |
Aug 30, 2002 | 6.188 | 6.416 | 6.162 | 6.358 | 654,059 | +0.15(+2.44%) |
Aug 29, 2002 | 6.514 | 6.638 | 6.188 | 6.206 | 2,365,254 | -0.34(-5.24%) |
Aug 28, 2002 | 6.879 | 6.879 | 6.469 | 6.549 | 1,486,769 | -0.35(-5.04%) |
Aug 27, 2002 | 7.173 | 7.302 | 6.870 | 6.897 | 598,396 | -0.27(-3.73%) |
Aug 26, 2002 | 7.262 | 7.329 | 6.839 | 7.164 | 738,645 | -0.09(-1.29%) |
Aug 23, 2002 | 7.872 | 7.872 | 7.217 | 7.258 | 675,160 | -0.66(-8.38%) |
Aug 22, 2002 | 7.685 | 7.953 | 7.552 | 7.921 | 734,865 | +0.14(+1.77%) |
Aug 21, 2002 | 7.841 | 7.904 | 7.440 | 7.783 | 528,896 | +0.20(+2.64%) |
Aug 20, 2002 | 7.868 | 8.064 | 7.449 | 7.583 | 750,251 | +0.45(+6.24%) |
Aug 16, 2002 | 6.451 | 7.627 | 6.416 | 7.137 | 1,884,972 | +0.57(+8.61%) |
Aug 15, 2002 | 6.153 | 6.977 | 6.104 | 6.571 | 2,289,888 | +0.43(+6.96%) |
Aug 14, 2002 | 5.819 | 6.251 | 5.569 | 6.144 | 1,220,361 | +0.33(+5.75%) |
Aug 13, 2002 | 5.787 | 6.291 | 5.734 | 5.810 | 1,345,607 | +0.02(+0.31%) |
Aug 12, 2002 | 5.925 | 5.939 | 5.538 | 5.792 | 1,206,781 | -0.18(-2.99%) |
Aug 07, 2002 | 5.859 | 6.148 | 5.440 | 5.970 | 1,829,307 | +0.32(+5.59%) |
Aug 06, 2002 | 5.502 | 5.948 | 5.458 | 5.654 | 1,653,559 | +0.35(+6.64%) |
Aug 05, 2002 | 6.068 | 6.068 | 5.195 | 5.302 | 202,256,304 | -0.76(-12.50%) |
Aug 02, 2002 | 6.237 | 6.242 | 5.890 | 6.059 | 1,558,076 | -0.20(-3.13%) |