Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.601 | 5.959 | 5.553 | 5.892 | 5,961,109 | +0.29(+5.14%) |
Oct 30, 2002 | 5.854 | 5.854 | 5.442 | 5.604 | 10,051,208 | -0.25(-4.26%) |
Oct 29, 2002 | 6.042 | 6.042 | 5.505 | 5.854 | 8,370,174 | -0.19(-3.10%) |
Oct 28, 2002 | 6.199 | 6.239 | 6.041 | 6.041 | 1,549,800 | -0.12(-1.95%) |
Oct 25, 2002 | 6.050 | 6.161 | 6.020 | 6.161 | 2,359,696 | +0.11(+1.82%) |
Oct 24, 2002 | 6.098 | 6.166 | 6.033 | 6.050 | 1,681,658 | -0.05(-0.79%) |
Oct 23, 2002 | 6.121 | 6.175 | 5.985 | 6.098 | 27,433,974 | -0.02(-0.37%) |
Oct 22, 2002 | 6.162 | 6.186 | 6.066 | 6.121 | 2,646,535 | -0.04(-0.68%) |
Oct 21, 2002 | 6.081 | 6.217 | 5.964 | 6.162 | 3,295,826 | +0.08(+1.34%) |
Oct 18, 2002 | 6.193 | 6.194 | 6.041 | 6.081 | 4,308,196 | -0.15(-2.36%) |
Oct 17, 2002 | 5.865 | 6.241 | 5.849 | 6.228 | 4,307,571 | +0.52(+9.05%) |
Oct 16, 2002 | 5.884 | 5.884 | 5.665 | 5.711 | 1,882,883 | -0.17(-2.94%) |
Oct 15, 2002 | 5.609 | 5.943 | 5.609 | 5.884 | 2,878,380 | +0.30(+5.39%) |
Oct 14, 2002 | 5.662 | 5.713 | 5.550 | 5.583 | 2,737,148 | -0.09(-1.64%) |
Oct 11, 2002 | 5.497 | 5.820 | 5.497 | 5.676 | 2,495,304 | +0.20(+3.71%) |
Oct 10, 2002 | 5.156 | 5.497 | 5.041 | 5.473 | 3,748,893 | +0.32(+6.11%) |
Oct 09, 2002 | 5.281 | 5.337 | 5.156 | 5.157 | 2,895,253 | -0.16(-2.98%) |
Oct 08, 2002 | 5.105 | 5.409 | 5.105 | 5.316 | 3,731,395 | +0.18(+3.52%) |
Oct 07, 2002 | 5.217 | 5.306 | 5.116 | 5.135 | 3,699,524 | -0.18(-3.46%) |
Oct 04, 2002 | 5.470 | 5.470 | 5.247 | 5.319 | 5,320,566 | -0.15(-2.78%) |
Oct 03, 2002 | 5.618 | 5.618 | 5.460 | 5.471 | 2,634,661 | -0.15(-2.59%) |
Oct 02, 2002 | 5.687 | 5.730 | 5.578 | 5.617 | 2,484,055 | -0.07(-1.29%) |
Oct 01, 2002 | 5.758 | 5.758 | 5.478 | 5.690 | 5,229,328 | -0.07(-1.17%) |
Sep 30, 2002 | 5.946 | 5.946 | 5.657 | 5.758 | 4,175,088 | -0.23(-3.80%) |
Sep 27, 2002 | 6.145 | 6.145 | 5.985 | 5.985 | 3,776,389 | -0.18(-2.86%) |
Sep 26, 2002 | 6.178 | 6.238 | 6.129 | 6.161 | 2,843,384 | -0.00(-0.03%) |
Sep 25, 2002 | 5.926 | 6.162 | 5.906 | 6.162 | 2,395,942 | +0.24(+4.11%) |
Sep 24, 2002 | 6.046 | 6.046 | 5.849 | 5.919 | 1,886,007 | -0.12(-2.07%) |
Sep 23, 2002 | 6.258 | 6.258 | 5.983 | 6.044 | 1,715,404 | -0.22(-3.45%) |
Sep 20, 2002 | 6.161 | 6.260 | 6.154 | 6.260 | 2,775,893 | +0.13(+2.14%) |
Sep 19, 2002 | 6.217 | 6.257 | 6.127 | 6.129 | 1,056,739 | -0.11(-1.79%) |
Sep 18, 2002 | 6.260 | 6.298 | 6.185 | 6.241 | 62,491 | -0.06(-0.94%) |
Sep 17, 2002 | 6.402 | 6.417 | 6.289 | 6.300 | 2,429,062 | -0.02(-0.35%) |
Sep 16, 2002 | 6.257 | 6.351 | 6.241 | 6.322 | 2,331,575 | +0.03(+0.46%) |
Sep 13, 2002 | 6.311 | 6.372 | 6.202 | 6.294 | 2,038,488 | -0.02(-0.30%) |
Sep 12, 2002 | 6.377 | 6.393 | 6.266 | 6.313 | 1,582,296 | -0.09(-1.42%) |
Sep 11, 2002 | 6.457 | 6.489 | 6.404 | 6.404 | 2,690,904 | -0.08(-1.31%) |
Sep 10, 2002 | 6.471 | 6.521 | 6.454 | 6.489 | 1,817,266 | +0.04(+0.65%) |
Sep 09, 2002 | 6.446 | 6.494 | 6.338 | 6.447 | 1,975,996 | +0.00(+0.02%) |
Sep 06, 2002 | 6.446 | 6.503 | 6.399 | 6.446 | 1,552,300 | -0.02(-0.35%) |
Sep 05, 2002 | 6.553 | 6.575 | 6.455 | 6.468 | 1,616,042 | -0.10(-1.56%) |
Sep 04, 2002 | 6.449 | 6.574 | 6.433 | 6.570 | 1,888,507 | +0.14(+2.14%) |
Sep 03, 2002 | 6.497 | 6.497 | 6.390 | 6.433 | 1,794,769 | -0.07(-1.01%) |
Aug 30, 2002 | 6.500 | 6.593 | 6.473 | 6.498 | 1,985,994 | -0.03(-0.39%) |
Aug 29, 2002 | 6.553 | 6.561 | 6.423 | 6.524 | 1,536,052 | -0.03(-0.44%) |
Aug 28, 2002 | 6.586 | 6.609 | 6.481 | 6.553 | 1,108,607 | -0.04(-0.56%) |
Aug 27, 2002 | 6.713 | 6.718 | 6.570 | 6.590 | 1,541,052 | -0.10(-1.46%) |
Aug 26, 2002 | 6.694 | 6.738 | 6.631 | 6.687 | 3,732,645 | +0.02(+0.31%) |
Aug 23, 2002 | 6.706 | 6.769 | 6.665 | 6.666 | 1,127,980 | -0.09(-1.30%) |
Aug 22, 2002 | 6.788 | 6.876 | 6.721 | 6.754 | 1,852,262 | -0.04(-0.52%) |
Aug 21, 2002 | 6.777 | 6.855 | 6.753 | 6.790 | 2,050,986 | -0.03(-0.40%) |
Aug 20, 2002 | 6.817 | 6.850 | 6.754 | 6.817 | 1,574,797 | +0.03(+0.38%) |
Aug 16, 2002 | 6.841 | 6.850 | 6.713 | 6.791 | 2,598,416 | -0.08(-1.14%) |
Aug 15, 2002 | 6.785 | 6.874 | 6.745 | 6.870 | 2,384,693 | +0.11(+1.66%) |
Aug 14, 2002 | 6.609 | 6.801 | 6.538 | 6.758 | 3,086,478 | +0.15(+2.28%) |
Aug 13, 2002 | 6.636 | 6.839 | 6.596 | 6.607 | 3,146,470 | -0.08(-1.20%) |
Aug 12, 2002 | 6.602 | 6.721 | 6.538 | 6.687 | 3,457,680 | +0.52(+8.46%) |
Aug 07, 2002 | 6.113 | 6.207 | 6.076 | 6.166 | 3,349,569 | +0.07(+1.16%) |
Aug 06, 2002 | 5.921 | 6.164 | 5.913 | 6.095 | 6,705,388 | +0.24(+4.04%) |
Aug 05, 2002 | 5.953 | 6.004 | 5.838 | 5.858 | 2,377,819 | -0.10(-1.72%) |
Aug 02, 2002 | 6.178 | 6.188 | 5.919 | 5.961 | 2,471,557 | -0.21(-3.35%) |