Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.629 | 5.705 | 5.419 | 5.648 | 26,154,032 | -0.23(-3.96%) |
Oct 30, 2002 | 5.915 | 5.938 | 5.781 | 5.881 | 7,843,222 | -0.03(-0.52%) |
Oct 29, 2002 | 5.801 | 5.961 | 5.705 | 5.911 | 10,239,347 | +0.07(+1.18%) |
Oct 28, 2002 | 6.010 | 6.068 | 5.766 | 5.843 | 11,792,479 | +0.06(+1.06%) |
Oct 25, 2002 | 5.678 | 5.820 | 5.556 | 5.781 | 6,179,246 | +0.09(+1.54%) |
Oct 24, 2002 | 5.789 | 5.896 | 5.728 | 5.694 | 7,578,558 | -0.11(-1.91%) |
Oct 23, 2002 | 5.732 | 5.812 | 5.507 | 5.804 | 5,031,758 | +0.04(+0.73%) |
Oct 22, 2002 | 5.812 | 5.820 | 5.705 | 5.762 | 9,860,433 | -0.05(-0.79%) |
Oct 21, 2002 | 5.553 | 5.896 | 5.514 | 5.808 | 7,381,501 | +0.23(+4.03%) |
Oct 18, 2002 | 5.324 | 5.640 | 5.312 | 5.583 | 11,497,156 | -0.05(-0.81%) |
Oct 17, 2002 | 5.766 | 5.885 | 5.553 | 5.629 | 13,745,489 | -0.06(-1.07%) |
Oct 16, 2002 | 5.717 | 5.820 | 5.656 | 5.690 | 15,567,739 | -0.03(-0.47%) |
Oct 15, 2002 | 5.526 | 5.717 | 5.438 | 5.717 | 21,634,568 | +0.40(+7.46%) |
Oct 14, 2002 | 4.953 | 5.438 | 4.946 | 5.320 | 20,312,036 | +0.35(+7.15%) |
Oct 11, 2002 | 4.862 | 5.266 | 4.785 | 4.965 | 20,727,636 | +0.28(+6.03%) |
Oct 10, 2002 | 4.656 | 4.736 | 4.511 | 4.682 | 35,774,432 | +0.33(+7.54%) |
Oct 09, 2002 | 4.827 | 4.904 | 4.198 | 4.354 | 31,949,646 | -0.57(-11.55%) |
Oct 08, 2002 | 4.961 | 4.999 | 4.770 | 4.923 | 18,671,120 | +0.03(+0.55%) |
Oct 07, 2002 | 4.923 | 4.980 | 4.862 | 4.896 | 13,254,419 | +0.01(+0.23%) |
Oct 04, 2002 | 4.976 | 5.037 | 4.793 | 4.885 | 11,995,563 | -0.08(-1.61%) |
Oct 03, 2002 | 5.075 | 5.159 | 4.946 | 4.965 | 14,493,885 | -0.13(-2.55%) |
Oct 02, 2002 | 5.228 | 5.266 | 5.037 | 5.095 | 13,959,054 | -0.19(-3.61%) |
Oct 01, 2002 | 5.335 | 5.343 | 5.114 | 5.285 | 15,882,715 | -0.10(-1.77%) |
Sep 30, 2002 | 5.343 | 5.430 | 5.152 | 5.381 | 12,214,631 | -0.05(-0.91%) |
Sep 27, 2002 | 5.484 | 5.533 | 5.381 | 5.430 | 14,588,744 | -0.13(-2.33%) |
Sep 26, 2002 | 5.457 | 5.648 | 5.419 | 5.560 | 18,822,580 | +0.24(+4.59%) |
Sep 25, 2002 | 5.514 | 5.526 | 5.274 | 5.316 | 14,177,860 | -0.11(-2.11%) |
Sep 24, 2002 | 5.579 | 5.728 | 5.335 | 5.430 | 19,427,376 | -0.36(-6.20%) |
Sep 23, 2002 | 5.762 | 5.846 | 5.755 | 5.789 | 9,987,262 | -0.08(-1.30%) |
Sep 20, 2002 | 5.762 | 5.904 | 5.759 | 5.865 | 11,330,496 | +0.08(+1.45%) |
Sep 19, 2002 | 5.762 | 5.915 | 5.732 | 5.781 | 10,942,672 | -0.06(-0.98%) |
Sep 18, 2002 | 5.724 | 5.907 | 5.724 | 5.839 | 21,969,460 | -0.18(-2.92%) |
Sep 17, 2002 | 6.106 | 6.182 | 5.896 | 6.014 | 43,997,092 | -0.86(-12.49%) |
Sep 16, 2002 | 7.045 | 7.052 | 6.774 | 6.873 | 9,685,126 | -0.08(-1.10%) |
Sep 13, 2002 | 6.888 | 6.999 | 6.865 | 6.949 | 9,157,108 | +0.05(+0.66%) |
Sep 12, 2002 | 6.907 | 6.953 | 6.835 | 6.903 | 2,987,295 | -0.00(-0.06%) |
Sep 11, 2002 | 7.098 | 7.144 | 6.877 | 6.907 | 5,601,702 | -0.10(-1.36%) |
Sep 10, 2002 | 7.022 | 7.079 | 6.869 | 7.003 | 9,602,320 | +0.06(+0.94%) |
Sep 09, 2002 | 6.869 | 7.029 | 6.869 | 6.938 | 8,015,909 | +0.04(+0.55%) |
Sep 06, 2002 | 6.984 | 7.125 | 6.877 | 6.900 | 2,725,251 | -0.06(-0.93%) |
Sep 05, 2002 | 6.881 | 7.117 | 6.831 | 6.964 | 4,454,738 | +0.08(+1.22%) |
Sep 04, 2002 | 6.850 | 6.961 | 6.762 | 6.881 | 8,101,859 | +0.05(+0.67%) |
Sep 03, 2002 | 6.926 | 6.964 | 6.774 | 6.835 | 10,751,904 | -0.06(-0.94%) |
Aug 30, 2002 | 6.903 | 7.029 | 6.888 | 6.900 | 13,462,220 | -0.10(-1.42%) |
Aug 29, 2002 | 6.869 | 7.075 | 6.659 | 6.999 | 31,415,078 | -0.44(-5.95%) |
Aug 28, 2002 | 7.632 | 7.712 | 7.438 | 7.442 | 9,305,949 | -0.29(-3.70%) |
Aug 27, 2002 | 7.747 | 7.823 | 7.651 | 7.728 | 6,185,011 | -0.01(-0.15%) |
Aug 26, 2002 | 7.720 | 7.785 | 7.613 | 7.739 | 5,419,844 | +0.11(+1.50%) |
Aug 23, 2002 | 7.747 | 7.823 | 7.617 | 7.625 | 4,900,212 | -0.17(-2.15%) |
Aug 22, 2002 | 7.709 | 7.919 | 7.655 | 7.793 | 6,768,582 | +0.08(+1.09%) |
Aug 21, 2002 | 7.823 | 7.842 | 7.575 | 7.709 | 4,545,143 | -0.06(-0.74%) |
Aug 20, 2002 | 7.670 | 7.880 | 7.667 | 7.766 | 6,203,092 | +0.23(+3.09%) |
Aug 16, 2002 | 7.632 | 7.632 | 7.480 | 7.533 | 5,540,122 | -0.15(-1.94%) |
Aug 15, 2002 | 7.415 | 7.682 | 7.415 | 7.682 | 7,511,999 | +0.26(+3.50%) |
Aug 14, 2002 | 7.316 | 7.438 | 7.247 | 7.422 | 7,883,577 | +0.11(+1.46%) |
Aug 13, 2002 | 7.384 | 7.506 | 7.289 | 7.316 | 9,005,909 | -0.16(-2.19%) |
Aug 12, 2002 | 7.461 | 7.514 | 7.373 | 7.480 | 5,833,873 | +0.02(+0.31%) |
Aug 07, 2002 | 7.411 | 7.575 | 7.243 | 7.457 | 8,687,526 | +0.10(+1.40%) |
Aug 06, 2002 | 7.228 | 7.567 | 7.213 | 7.354 | 7,293,979 | +0.18(+2.55%) |
Aug 05, 2002 | 7.190 | 7.270 | 7.125 | 7.171 | 7,888,818 | -0.03(-0.48%) |
Aug 02, 2002 | 7.281 | 7.377 | 7.090 | 7.205 | 1,179,195 | -0.11(-1.56%) |