Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.987 | 6.042 | 5.658 | 5.689 | 18,815,072 | -0.32(-5.29%) |
Oct 30, 2002 | 6.163 | 6.180 | 5.901 | 6.006 | 13,014,299 | -0.23(-3.63%) |
Oct 29, 2002 | 6.078 | 6.263 | 5.799 | 6.232 | 10,862,922 | +0.11(+1.85%) |
Oct 28, 2002 | 6.541 | 6.552 | 6.094 | 6.119 | 10,214,393 | -0.17(-2.68%) |
Oct 25, 2002 | 5.978 | 6.287 | 5.907 | 6.287 | 9,463,693 | +0.29(+4.78%) |
Oct 24, 2002 | 6.072 | 6.310 | 5.934 | 6.000 | 10,188,065 | -0.02(-0.32%) |
Oct 23, 2002 | 5.741 | 6.020 | 5.708 | 6.020 | 6,217,425 | +0.23(+4.01%) |
Oct 22, 2002 | 5.672 | 6.009 | 5.650 | 5.788 | 8,227,744 | -0.06(-0.99%) |
Oct 21, 2002 | 5.735 | 5.871 | 5.520 | 5.846 | 9,518,039 | +0.08(+1.44%) |
Oct 18, 2002 | 5.520 | 5.791 | 5.424 | 5.763 | 10,072,610 | +0.24(+4.30%) |
Oct 17, 2002 | 5.534 | 5.802 | 5.482 | 5.526 | 20,724,428 | +0.18(+3.41%) |
Oct 16, 2002 | 6.017 | 6.017 | 4.968 | 5.344 | 23,837,610 | -0.67(-11.15%) |
Oct 15, 2002 | 6.900 | 6.900 | 5.931 | 6.014 | 16,475,295 | +0.43(+7.61%) |
Oct 14, 2002 | 5.432 | 5.644 | 5.396 | 5.589 | 9,319,254 | +0.16(+2.90%) |
Oct 11, 2002 | 5.355 | 5.515 | 5.159 | 5.432 | 13,264,050 | +0.38(+7.48%) |
Oct 10, 2002 | 4.968 | 5.148 | 4.689 | 5.054 | 22,152,884 | +0.09(+1.84%) |
Oct 09, 2002 | 5.355 | 5.382 | 4.927 | 4.963 | 18,396,246 | -0.62(-11.12%) |
Oct 08, 2002 | 5.465 | 5.796 | 5.175 | 5.584 | 18,537,544 | +0.27(+5.09%) |
Oct 07, 2002 | 5.769 | 5.769 | 5.272 | 5.313 | 14,457,005 | -0.47(-8.16%) |
Oct 04, 2002 | 5.959 | 5.965 | 5.352 | 5.785 | 19,571,086 | -0.08(-1.41%) |
Oct 03, 2002 | 5.829 | 6.006 | 5.661 | 5.868 | 8,671,208 | +0.02(+0.38%) |
Oct 02, 2002 | 6.072 | 6.205 | 5.810 | 5.846 | 8,486,190 | -0.23(-3.73%) |
Oct 01, 2002 | 6.210 | 6.282 | 5.719 | 6.072 | 15,949,226 | -0.09(-1.39%) |
Sep 30, 2002 | 6.348 | 6.348 | 6.100 | 6.158 | 11,575,942 | -0.39(-6.02%) |
Sep 27, 2002 | 6.928 | 6.928 | 6.514 | 6.552 | 7,118,119 | -0.38(-5.42%) |
Sep 26, 2002 | 6.762 | 7.047 | 6.762 | 6.928 | 7,801,913 | +0.22(+3.29%) |
Sep 25, 2002 | 6.541 | 6.732 | 6.417 | 6.707 | 5,845,215 | +0.28(+4.43%) |
Sep 24, 2002 | 6.252 | 6.594 | 6.218 | 6.423 | 5,802,704 | +0.02(+0.39%) |
Sep 23, 2002 | 6.500 | 6.610 | 6.323 | 6.398 | 6,456,306 | -0.23(-3.42%) |
Sep 20, 2002 | 6.693 | 6.787 | 6.575 | 6.624 | 7,405,791 | -0.04(-0.62%) |
Sep 19, 2002 | 6.431 | 6.845 | 6.431 | 6.666 | 15,889,083 | +0.04(+0.62%) |
Sep 18, 2002 | 6.817 | 6.886 | 6.552 | 6.624 | 16,110,573 | -0.40(-5.73%) |
Sep 17, 2002 | 6.900 | 7.342 | 6.900 | 7.027 | 26,536,552 | +0.38(+5.69%) |
Sep 16, 2002 | 6.668 | 6.754 | 6.497 | 6.649 | 9,892,906 | -0.02(-0.29%) |
Sep 13, 2002 | 6.495 | 6.690 | 6.489 | 6.668 | 8,431,602 | -0.09(-1.39%) |
Sep 12, 2002 | 6.834 | 6.837 | 6.679 | 6.762 | 8,563,724 | -0.09(-1.33%) |
Sep 11, 2002 | 6.900 | 6.925 | 6.842 | 6.853 | 5,555,370 | +0.11(+1.60%) |
Sep 10, 2002 | 6.721 | 6.859 | 6.682 | 6.746 | 8,861,781 | +0.05(+0.78%) |
Sep 09, 2002 | 6.610 | 6.735 | 6.376 | 6.693 | 10,525,977 | +0.07(+1.04%) |
Sep 06, 2002 | 6.321 | 6.638 | 6.210 | 6.624 | 20,835,052 | +0.55(+9.09%) |
Sep 05, 2002 | 5.631 | 6.224 | 5.575 | 6.072 | 23,935,916 | +0.44(+7.84%) |
Sep 04, 2002 | 5.713 | 5.733 | 5.551 | 5.631 | 10,133,961 | -0.03(-0.54%) |
Sep 03, 2002 | 5.700 | 5.771 | 5.603 | 5.661 | 12,202,732 | -0.19(-3.25%) |
Aug 30, 2002 | 5.788 | 5.962 | 5.755 | 5.851 | 7,360,382 | +0.06(+0.95%) |
Aug 29, 2002 | 5.551 | 5.824 | 5.520 | 5.796 | 12,693,779 | +0.17(+2.94%) |
Aug 28, 2002 | 5.810 | 5.821 | 5.515 | 5.631 | 21,692,270 | -0.41(-6.85%) |
Aug 27, 2002 | 6.307 | 6.343 | 6.009 | 6.045 | 15,648,269 | -0.26(-4.07%) |
Aug 26, 2002 | 6.401 | 6.425 | 6.210 | 6.301 | 8,170,500 | -0.06(-0.95%) |
Aug 23, 2002 | 6.464 | 6.486 | 6.351 | 6.362 | 7,391,782 | -0.16(-2.50%) |
Aug 22, 2002 | 6.431 | 6.575 | 6.304 | 6.525 | 9,871,168 | +0.15(+2.34%) |
Aug 21, 2002 | 6.213 | 6.467 | 6.155 | 6.376 | 23,457,428 | -0.21(-3.19%) |
Aug 20, 2002 | 6.605 | 6.646 | 6.459 | 6.586 | 7,079,956 | +0.11(+1.75%) |
Aug 16, 2002 | 6.412 | 6.583 | 6.183 | 6.472 | 11,161,221 | +0.07(+1.03%) |
Aug 15, 2002 | 6.376 | 6.575 | 6.332 | 6.406 | 15,948,501 | +0.05(+0.78%) |
Aug 14, 2002 | 6.210 | 6.403 | 6.169 | 6.356 | 17,756,412 | +0.22(+3.60%) |
Aug 13, 2002 | 6.304 | 6.762 | 6.114 | 6.136 | 24,575,508 | -0.08(-1.24%) |
Aug 12, 2002 | 5.873 | 6.290 | 5.807 | 6.213 | 22,964,934 | -1.60(-20.52%) |
Aug 05, 2002 | 7.949 | 8.117 | 7.797 | 7.817 | 7,311,833 | -0.16(-2.01%) |
Aug 02, 2002 | 8.542 | 8.542 | 7.811 | 7.977 | 13,725,387 | -0.58(-6.77%) |