Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.506 | 7.600 | 7.160 | 7.393 | 9,658,968 | +0.04(+0.60%) |
Oct 30, 2002 | 7.160 | 7.543 | 6.940 | 7.349 | 13,034,177 | +0.13(+1.74%) |
Oct 29, 2002 | 7.179 | 7.342 | 6.859 | 7.223 | 10,977,272 | +0.04(+0.61%) |
Oct 28, 2002 | 7.537 | 7.550 | 7.148 | 7.179 | 16,319,430 | +0.03(+0.44%) |
Oct 25, 2002 | 6.501 | 7.166 | 6.450 | 7.148 | 12,083,024 | +0.47(+7.06%) |
Oct 24, 2002 | 6.595 | 6.720 | 6.425 | 6.676 | 7,243,828 | +0.27(+4.22%) |
Oct 23, 2002 | 6.281 | 6.432 | 6.187 | 6.406 | 6,577,511 | +0.13(+2.10%) |
Oct 22, 2002 | 6.532 | 6.532 | 6.155 | 6.275 | 6,561,271 | -0.20(-3.10%) |
Oct 21, 2002 | 6.406 | 6.626 | 6.331 | 6.476 | 5,933,643 | -0.15(-2.27%) |
Oct 18, 2002 | 6.570 | 6.802 | 6.406 | 6.626 | 5,673,644 | +0.02(+0.29%) |
Oct 17, 2002 | 6.689 | 6.695 | 6.501 | 6.607 | 4,962,747 | +0.17(+2.63%) |
Oct 16, 2002 | 6.582 | 6.582 | 6.344 | 6.438 | 6,505,545 | -0.14(-2.19%) |
Oct 15, 2002 | 12.55 | 7.135 | 6.450 | 6.582 | 15,048,094 | +0.31(+4.90%) |
Oct 14, 2002 | 6.061 | 6.362 | 5.967 | 6.275 | 4,806,079 | +0.19(+3.20%) |
Oct 11, 2002 | 6.092 | 6.155 | 5.910 | 6.080 | 10,050,638 | +0.16(+2.76%) |
Oct 10, 2002 | 5.747 | 6.099 | 5.571 | 5.917 | 11,532,457 | +0.08(+1.29%) |
Oct 09, 2002 | 5.810 | 5.841 | 5.546 | 5.841 | 9,456,127 | -0.18(-3.02%) |
Oct 08, 2002 | 5.697 | 6.124 | 5.653 | 6.023 | 9,133,397 | +0.47(+8.48%) |
Oct 07, 2002 | 5.847 | 5.967 | 5.489 | 5.552 | 12,620,217 | -0.36(-6.16%) |
Oct 04, 2002 | 5.697 | 5.967 | 5.244 | 5.917 | 22,361,976 | +0.16(+2.73%) |
Oct 03, 2002 | 6.281 | 6.300 | 5.684 | 5.759 | 14,309,812 | -0.50(-7.93%) |
Oct 02, 2002 | 6.287 | 6.482 | 6.168 | 6.256 | 7,684,855 | -0.09(-1.48%) |
Oct 01, 2002 | 6.815 | 6.815 | 6.249 | 6.350 | 23,684,580 | -0.46(-6.82%) |
Sep 30, 2002 | 7.097 | 7.104 | 6.771 | 6.815 | 9,845,887 | -0.45(-6.14%) |
Sep 27, 2002 | 7.694 | 7.694 | 7.254 | 7.261 | 5,132,312 | -0.56(-7.15%) |
Sep 26, 2002 | 7.820 | 8.039 | 7.631 | 7.820 | 8,436,352 | +0.29(+3.84%) |
Sep 25, 2002 | 7.380 | 7.587 | 7.273 | 7.531 | 3,783,119 | +0.21(+2.83%) |
Sep 24, 2002 | 7.518 | 7.568 | 7.160 | 7.323 | 8,473,927 | -0.33(-4.27%) |
Sep 23, 2002 | 7.568 | 7.738 | 7.506 | 7.650 | 5,284,362 | -0.14(-1.85%) |
Sep 20, 2002 | 7.725 | 7.820 | 7.681 | 7.794 | 5,781,115 | +0.12(+1.55%) |
Sep 19, 2002 | 7.694 | 7.788 | 7.675 | 7.675 | 4,016,529 | -0.18(-2.24%) |
Sep 18, 2002 | 7.788 | 7.864 | 7.619 | 7.851 | 6,378,969 | +0.06(+0.81%) |
Sep 17, 2002 | 7.995 | 8.008 | 7.757 | 7.788 | 3,725,802 | -0.06(-0.80%) |
Sep 16, 2002 | 7.788 | 7.958 | 7.725 | 7.851 | 3,211,058 | +0.01(+0.16%) |
Sep 13, 2002 | 7.587 | 7.951 | 7.550 | 7.838 | 4,572,510 | +0.21(+2.80%) |
Sep 12, 2002 | 7.725 | 7.908 | 7.581 | 7.625 | 6,670,970 | -0.28(-3.57%) |
Sep 11, 2002 | 7.914 | 8.046 | 7.820 | 7.908 | 5,908,806 | -0.01(-0.08%) |
Sep 10, 2002 | 7.920 | 8.165 | 7.851 | 7.914 | 14,789,687 | -0.44(-5.26%) |
Sep 09, 2002 | 8.178 | 8.448 | 8.008 | 8.353 | 5,934,758 | +0.11(+1.37%) |
Sep 06, 2002 | 7.977 | 8.303 | 7.977 | 8.240 | 7,554,298 | +0.42(+5.38%) |
Sep 05, 2002 | 7.443 | 8.071 | 7.443 | 7.820 | 3,343,525 | +0.35(+4.62%) |
Sep 04, 2002 | 7.235 | 7.474 | 7.217 | 7.474 | 5,880,784 | +0.24(+3.30%) |
Sep 03, 2002 | 7.305 | 7.305 | 7.104 | 7.235 | 5,972,651 | -0.13(-1.79%) |
Aug 30, 2002 | 7.254 | 7.474 | 7.254 | 7.367 | 4,022,898 | -0.03(-0.42%) |
Aug 29, 2002 | 7.242 | 7.399 | 7.135 | 7.399 | 3,562,447 | +0.11(+1.46%) |
Aug 28, 2002 | 7.317 | 7.380 | 7.261 | 7.292 | 3,573,751 | -0.09(-1.19%) |
Aug 27, 2002 | 7.518 | 7.518 | 7.286 | 7.380 | 8,375,054 | -0.14(-1.84%) |
Aug 26, 2002 | 7.411 | 7.524 | 7.317 | 7.518 | 3,963,033 | +0.17(+2.31%) |
Aug 23, 2002 | 7.411 | 7.443 | 7.311 | 7.349 | 8,653,203 | -0.19(-2.58%) |
Aug 22, 2002 | 7.619 | 7.625 | 7.380 | 7.543 | 8,972,590 | -0.02(-0.25%) |
Aug 21, 2002 | 7.430 | 7.612 | 7.411 | 7.562 | 4,959,563 | +0.11(+1.43%) |
Aug 20, 2002 | 7.568 | 7.575 | 7.336 | 7.455 | 6,232,331 | +0.13(+1.80%) |
Aug 16, 2002 | 7.568 | 7.656 | 7.229 | 7.323 | 16,936,230 | -0.84(-10.31%) |
Aug 15, 2002 | 7.889 | 8.416 | 7.851 | 8.165 | 11,611,109 | +0.34(+4.33%) |
Aug 14, 2002 | 7.173 | 7.851 | 7.173 | 7.826 | 7,574,518 | +0.72(+10.07%) |
Aug 13, 2002 | 6.752 | 7.349 | 6.752 | 7.110 | 7,236,504 | +0.26(+3.85%) |
Aug 12, 2002 | 6.890 | 6.940 | 6.783 | 6.846 | 6,668,582 | -0.16(-2.24%) |
Aug 07, 2002 | 7.122 | 7.173 | 6.664 | 7.003 | 8,150,241 | -0.06(-0.80%) |
Aug 06, 2002 | 6.909 | 7.166 | 6.909 | 7.060 | 8,855,726 | +0.21(+3.12%) |
Aug 05, 2002 | 7.531 | 7.160 | 6.752 | 6.846 | 7,654,604 | -0.22(-3.11%) |
Aug 02, 2002 | 7.380 | 7.480 | 6.840 | 7.066 | 7,007,233 | -0.31(-4.26%) |