Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.611 | 5.970 | 5.563 | 5.903 | 5,950,287 | +0.29(+5.14%) |
Oct 30, 2002 | 5.864 | 5.864 | 5.452 | 5.614 | 10,032,962 | -0.25(-4.26%) |
Oct 29, 2002 | 6.053 | 6.053 | 5.515 | 5.864 | 8,354,979 | -0.19(-3.10%) |
Oct 28, 2002 | 6.210 | 6.251 | 6.052 | 6.052 | 1,546,987 | -0.12(-1.95%) |
Oct 25, 2002 | 6.061 | 6.172 | 6.031 | 6.172 | 2,355,413 | +0.11(+1.82%) |
Oct 24, 2002 | 6.109 | 6.177 | 6.044 | 6.061 | 1,678,606 | -0.05(-0.79%) |
Oct 23, 2002 | 6.132 | 6.186 | 5.996 | 6.109 | 27,384,172 | -0.02(-0.37%) |
Oct 22, 2002 | 6.174 | 6.198 | 6.077 | 6.132 | 2,641,730 | -0.04(-0.68%) |
Oct 21, 2002 | 6.092 | 6.228 | 5.975 | 6.174 | 3,289,843 | +0.08(+1.34%) |
Oct 18, 2002 | 6.204 | 6.206 | 6.052 | 6.092 | 4,300,375 | -0.15(-2.36%) |
Oct 17, 2002 | 5.875 | 6.252 | 5.859 | 6.239 | 4,299,752 | +0.52(+9.05%) |
Oct 16, 2002 | 5.895 | 5.895 | 5.675 | 5.722 | 1,879,465 | -0.17(-2.94%) |
Oct 15, 2002 | 5.619 | 5.954 | 5.619 | 5.895 | 2,873,155 | +0.30(+5.39%) |
Oct 14, 2002 | 5.672 | 5.723 | 5.560 | 5.593 | 2,732,179 | -0.09(-1.64%) |
Oct 11, 2002 | 5.507 | 5.831 | 5.507 | 5.686 | 2,490,774 | +0.20(+3.71%) |
Oct 10, 2002 | 5.165 | 5.507 | 5.050 | 5.483 | 3,742,087 | +0.32(+6.11%) |
Oct 09, 2002 | 5.290 | 5.346 | 5.165 | 5.167 | 2,889,997 | -0.16(-2.98%) |
Oct 08, 2002 | 5.114 | 5.419 | 5.114 | 5.326 | 3,724,621 | +0.18(+3.52%) |
Oct 07, 2002 | 5.226 | 5.316 | 5.125 | 5.144 | 3,692,808 | -0.18(-3.46%) |
Oct 04, 2002 | 5.479 | 5.479 | 5.257 | 5.329 | 5,310,907 | -0.15(-2.78%) |
Oct 03, 2002 | 5.629 | 5.629 | 5.470 | 5.481 | 2,629,878 | -0.15(-2.59%) |
Oct 02, 2002 | 5.697 | 5.741 | 5.588 | 5.627 | 2,479,546 | -0.07(-1.29%) |
Oct 01, 2002 | 5.768 | 5.768 | 5.487 | 5.701 | 5,219,835 | -0.07(-1.17%) |
Sep 30, 2002 | 5.957 | 5.957 | 5.667 | 5.768 | 4,167,509 | -0.23(-3.80%) |
Sep 27, 2002 | 6.156 | 6.156 | 5.996 | 5.996 | 3,769,534 | -0.18(-2.86%) |
Sep 26, 2002 | 6.190 | 6.249 | 6.140 | 6.172 | 2,838,223 | -0.00(-0.03%) |
Sep 25, 2002 | 5.936 | 6.174 | 5.917 | 6.174 | 2,391,592 | +0.24(+4.11%) |
Sep 24, 2002 | 6.057 | 6.057 | 5.859 | 5.930 | 1,882,583 | -0.13(-2.07%) |
Sep 23, 2002 | 6.270 | 6.270 | 5.994 | 6.055 | 1,712,290 | -0.22(-3.45%) |
Sep 20, 2002 | 6.172 | 6.271 | 6.166 | 6.271 | 2,770,854 | +0.13(+2.14%) |
Sep 19, 2002 | 6.228 | 6.268 | 6.138 | 6.140 | 1,054,820 | -0.11(-1.79%) |
Sep 18, 2002 | 6.271 | 6.310 | 6.196 | 6.252 | 62,378 | -0.06(-0.94%) |
Sep 17, 2002 | 6.414 | 6.428 | 6.300 | 6.311 | 2,424,653 | -0.02(-0.35%) |
Sep 16, 2002 | 6.268 | 6.363 | 6.252 | 6.334 | 2,327,342 | +0.03(+0.46%) |
Sep 13, 2002 | 6.323 | 6.384 | 6.214 | 6.305 | 2,034,787 | -0.02(-0.30%) |
Sep 12, 2002 | 6.388 | 6.404 | 6.278 | 6.324 | 1,579,424 | -0.09(-1.42%) |
Sep 11, 2002 | 6.469 | 6.501 | 6.416 | 6.416 | 2,686,019 | -0.08(-1.31%) |
Sep 10, 2002 | 6.483 | 6.533 | 6.465 | 6.501 | 1,813,967 | +0.04(+0.65%) |
Sep 09, 2002 | 6.457 | 6.505 | 6.350 | 6.459 | 1,972,409 | +0.00(+0.02%) |
Sep 06, 2002 | 6.457 | 6.515 | 6.411 | 6.457 | 1,549,482 | -0.02(-0.35%) |
Sep 05, 2002 | 6.565 | 6.587 | 6.467 | 6.480 | 1,613,108 | -0.10(-1.56%) |
Sep 04, 2002 | 6.461 | 6.586 | 6.445 | 6.582 | 1,885,079 | +0.14(+2.14%) |
Sep 03, 2002 | 6.509 | 6.509 | 6.401 | 6.445 | 1,791,511 | -0.07(-1.01%) |
Aug 30, 2002 | 6.512 | 6.605 | 6.485 | 6.510 | 1,982,389 | -0.03(-0.39%) |
Aug 29, 2002 | 6.565 | 6.573 | 6.435 | 6.536 | 1,533,264 | -0.03(-0.44%) |
Aug 28, 2002 | 6.598 | 6.621 | 6.493 | 6.565 | 1,106,595 | -0.04(-0.56%) |
Aug 27, 2002 | 6.725 | 6.730 | 6.582 | 6.602 | 1,538,254 | -0.10(-1.46%) |
Aug 26, 2002 | 6.706 | 6.751 | 6.643 | 6.699 | 3,725,869 | +0.02(+0.31%) |
Aug 23, 2002 | 6.719 | 6.781 | 6.677 | 6.679 | 1,125,932 | -0.09(-1.30%) |
Aug 22, 2002 | 6.800 | 6.889 | 6.733 | 6.767 | 1,848,899 | -0.04(-0.52%) |
Aug 21, 2002 | 6.789 | 6.868 | 6.765 | 6.802 | 2,047,263 | -0.03(-0.40%) |
Aug 20, 2002 | 6.829 | 6.863 | 6.767 | 6.829 | 1,571,938 | +0.03(+0.38%) |
Aug 16, 2002 | 6.853 | 6.863 | 6.725 | 6.804 | 2,593,699 | -0.08(-1.14%) |
Aug 15, 2002 | 6.797 | 6.887 | 6.757 | 6.882 | 2,380,364 | +0.11(+1.66%) |
Aug 14, 2002 | 6.621 | 6.813 | 6.550 | 6.770 | 3,080,875 | +0.15(+2.28%) |
Aug 13, 2002 | 6.648 | 6.852 | 6.608 | 6.619 | 3,140,758 | -0.08(-1.20%) |
Aug 12, 2002 | 6.614 | 6.733 | 6.550 | 6.699 | 3,451,403 | +0.52(+8.46%) |
Aug 07, 2002 | 6.124 | 6.218 | 6.087 | 6.177 | 3,343,489 | +0.07(+1.16%) |
Aug 06, 2002 | 5.932 | 6.175 | 5.924 | 6.106 | 6,693,216 | +0.24(+4.04%) |
Aug 05, 2002 | 5.964 | 6.015 | 5.848 | 5.869 | 2,373,503 | -0.10(-1.72%) |
Aug 02, 2002 | 6.190 | 6.199 | 5.930 | 5.972 | 2,467,070 | -0.21(-3.35%) |