Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 8.587 | 8.790 | 8.285 | 8.375 | 17,051,572 | -0.22(-2.59%) |
Oct 30, 2002 | 7.832 | 8.752 | 7.825 | 8.598 | 26,846,230 | +0.82(+10.55%) |
Oct 29, 2002 | 7.963 | 8.048 | 7.465 | 7.777 | 14,523,438 | -0.24(-3.04%) |
Oct 28, 2002 | 8.306 | 8.371 | 7.904 | 8.021 | 13,580,596 | -0.23(-2.79%) |
Oct 25, 2002 | 7.719 | 8.271 | 7.716 | 8.251 | 16,823,728 | +0.47(+6.00%) |
Oct 24, 2002 | 8.186 | 8.189 | 7.544 | 7.784 | 43,266,908 | -1.02(-11.58%) |
Oct 23, 2002 | 8.302 | 8.838 | 8.114 | 8.804 | 20,054,622 | +0.43(+5.16%) |
Oct 22, 2002 | 9.037 | 9.037 | 8.313 | 8.371 | 13,556,413 | -0.70(-7.75%) |
Oct 21, 2002 | 8.429 | 9.085 | 8.220 | 9.075 | 12,072,806 | +0.60(+7.08%) |
Oct 18, 2002 | 8.368 | 8.553 | 8.083 | 8.474 | 14,713,987 | -0.09(-1.08%) |
Oct 17, 2002 | 8.364 | 8.745 | 8.364 | 8.567 | 15,506,546 | +0.73(+9.28%) |
Oct 16, 2002 | 8.340 | 8.481 | 7.722 | 7.839 | 22,392,450 | -0.97(-10.99%) |
Oct 15, 2002 | 8.656 | 9.006 | 8.591 | 8.807 | 20,349,770 | +0.63(+7.77%) |
Oct 14, 2002 | 7.843 | 8.237 | 7.770 | 8.172 | 12,323,959 | +0.22(+2.72%) |
Oct 11, 2002 | 7.774 | 8.275 | 7.760 | 7.956 | 17,515,416 | +0.52(+7.02%) |
Oct 10, 2002 | 6.912 | 7.582 | 6.803 | 7.434 | 16,517,799 | +0.58(+8.46%) |
Oct 09, 2002 | 6.641 | 7.166 | 6.604 | 6.854 | 14,378,876 | +0.08(+1.23%) |
Oct 08, 2002 | 6.731 | 6.875 | 6.494 | 6.771 | 14,097,760 | +0.10(+1.48%) |
Oct 07, 2002 | 6.758 | 6.813 | 6.579 | 6.672 | 11,161,140 | -0.14(-2.07%) |
Oct 04, 2002 | 7.338 | 7.465 | 6.648 | 6.813 | 20,652,494 | -0.43(-5.92%) |
Oct 03, 2002 | 7.276 | 7.448 | 7.142 | 7.242 | 11,399,472 | -0.10(-1.36%) |
Oct 02, 2002 | 7.166 | 7.688 | 7.156 | 7.341 | 17,163,086 | +0.08(+1.04%) |
Oct 01, 2002 | 7.070 | 7.352 | 6.912 | 7.266 | 12,492,948 | +0.25(+3.52%) |
Sep 30, 2002 | 7.015 | 7.166 | 6.892 | 7.019 | 15,789,398 | -0.16(-2.20%) |
Sep 27, 2002 | 6.734 | 7.345 | 6.665 | 7.177 | 31,976,794 | +0.39(+5.71%) |
Sep 26, 2002 | 6.782 | 7.221 | 6.768 | 6.789 | 26,765,816 | +0.10(+1.44%) |
Sep 25, 2002 | 5.996 | 6.841 | 5.920 | 6.693 | 25,773,150 | +0.82(+14.04%) |
Sep 24, 2002 | 5.670 | 6.109 | 5.670 | 5.869 | 9,866,833 | +0.11(+1.97%) |
Sep 23, 2002 | 5.989 | 6.006 | 5.697 | 5.756 | 11,075,771 | -0.31(-5.15%) |
Sep 20, 2002 | 6.096 | 6.133 | 5.955 | 6.068 | 14,712,382 | +0.12(+1.96%) |
Sep 19, 2002 | 5.818 | 6.144 | 5.800 | 5.951 | 13,460,555 | -0.02(-0.29%) |
Sep 18, 2002 | 5.708 | 6.041 | 5.680 | 5.969 | 15,692,084 | +0.13(+2.29%) |
Sep 17, 2002 | 6.199 | 6.264 | 5.804 | 5.835 | 39,553,568 | +0.56(+10.68%) |
Sep 16, 2002 | 5.900 | 5.900 | 5.155 | 5.272 | 29,303,272 | -0.55(-9.38%) |
Sep 13, 2002 | 6.277 | 6.363 | 5.667 | 5.818 | 31,363,680 | -0.58(-9.12%) |
Sep 12, 2002 | 6.693 | 6.693 | 6.332 | 6.401 | 12,655,317 | -0.46(-6.66%) |
Sep 11, 2002 | 6.820 | 7.149 | 6.820 | 6.857 | 6,395,067 | +0.10(+1.52%) |
Sep 10, 2002 | 6.617 | 6.960 | 6.552 | 6.755 | 10,953,400 | +0.25(+3.85%) |
Sep 09, 2002 | 6.700 | 6.700 | 6.322 | 6.504 | 10,363,753 | -0.23(-3.46%) |
Sep 06, 2002 | 6.679 | 6.916 | 6.658 | 6.737 | 10,736,598 | +0.37(+5.77%) |
Sep 05, 2002 | 6.693 | 6.737 | 6.308 | 6.370 | 11,396,559 | -0.48(-7.06%) |
Sep 04, 2002 | 6.799 | 6.916 | 6.559 | 6.854 | 8,194,800 | +0.09(+1.32%) |
Sep 03, 2002 | 7.084 | 7.139 | 6.734 | 6.765 | 8,921,161 | -0.46(-6.37%) |
Aug 30, 2002 | 7.204 | 7.438 | 7.012 | 7.225 | 7,567,210 | -0.00(-0.05%) |
Aug 29, 2002 | 7.105 | 7.407 | 6.902 | 7.228 | 973,609,600 | +0.10(+1.35%) |
Aug 28, 2002 | 7.317 | 7.335 | 6.995 | 7.132 | 10,271,908 | -0.30(-4.06%) |
Aug 27, 2002 | 7.925 | 7.928 | 7.355 | 7.434 | 9,014,001 | -0.41(-5.25%) |
Aug 26, 2002 | 7.774 | 7.923 | 7.516 | 7.846 | 5,604,324 | +0.22(+2.93%) |
Aug 23, 2002 | 7.774 | 7.860 | 7.595 | 7.623 | 5,551,929 | -0.40(-4.96%) |
Aug 22, 2002 | 8.340 | 8.347 | 7.849 | 8.021 | 11,270,982 | -0.28(-3.43%) |
Aug 21, 2002 | 7.825 | 8.340 | 7.822 | 8.306 | 12,436,424 | +0.58(+7.51%) |
Aug 20, 2002 | 7.836 | 7.908 | 7.667 | 7.726 | 6,212,093 | -0.10(-1.32%) |
Aug 16, 2002 | 7.077 | 7.921 | 7.077 | 7.829 | 11,325,586 | +0.63(+8.77%) |
Aug 15, 2002 | 7.057 | 7.379 | 6.864 | 7.197 | 8,448,284 | +0.23(+3.35%) |
Aug 14, 2002 | 6.638 | 6.991 | 6.301 | 6.964 | 12,899,104 | +0.39(+5.95%) |
Aug 13, 2002 | 6.947 | 7.242 | 6.549 | 6.573 | 8,451,640 | -0.42(-6.04%) |
Aug 12, 2002 | 7.012 | 7.039 | 6.779 | 6.995 | 5,836,821 | +0.06(+0.84%) |
Aug 07, 2002 | 7.166 | 7.378 | 6.555 | 6.936 | 10,074,657 | +0.03(+0.40%) |
Aug 06, 2002 | 6.933 | 7.156 | 6.861 | 6.909 | 12,777,898 | +0.23(+3.44%) |
Aug 05, 2002 | 7.087 | 7.276 | 6.573 | 6.679 | 13,130,444 | -0.53(-7.38%) |
Aug 02, 2002 | 7.211 | 7.262 | 6.916 | 7.211 | 20,849,814 | +0.00(+0.05%) |