Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.190 | 7.430 | 7.181 | 7.238 | 3,464,562 | +0.10(+1.34%) |
Oct 30, 2002 | 7.104 | 7.296 | 7.008 | 7.142 | 2,726,351 | +0.07(+0.95%) |
Oct 29, 2002 | 7.075 | 7.094 | 6.807 | 7.075 | 2,196,011 | +0.12(+1.65%) |
Oct 28, 2002 | 7.008 | 7.238 | 6.903 | 6.960 | 2,622,842 | +0.02(+0.28%) |
Oct 25, 2002 | 6.816 | 6.960 | 6.816 | 6.941 | 1,997,428 | +0.06(+0.84%) |
Oct 24, 2002 | 6.931 | 7.114 | 6.855 | 6.883 | 4,022,143 | +0.05(+0.70%) |
Oct 23, 2002 | 6.816 | 6.971 | 6.586 | 6.835 | 7,773,647 | -0.49(-6.69%) |
Oct 22, 2002 | 7.315 | 7.382 | 7.171 | 7.325 | 4,025,585 | -0.15(-2.04%) |
Oct 21, 2002 | 6.951 | 7.497 | 6.893 | 7.478 | 5,967,501 | +0.62(+9.09%) |
Oct 18, 2002 | 6.510 | 6.893 | 6.500 | 6.855 | 3,677,090 | +0.19(+2.88%) |
Oct 17, 2002 | 6.596 | 6.740 | 6.500 | 6.663 | 3,461,441 | +0.34(+5.30%) |
Oct 16, 2002 | 6.097 | 6.423 | 6.097 | 6.327 | 2,217,603 | +0.07(+1.07%) |
Oct 15, 2002 | 6.126 | 6.404 | 5.934 | 6.260 | 7,579,070 | +0.23(+3.82%) |
Oct 14, 2002 | 5.848 | 6.088 | 5.819 | 6.030 | 2,264,854 | +0.10(+1.62%) |
Oct 11, 2002 | 5.762 | 5.944 | 5.733 | 5.934 | 2,918,732 | +0.21(+3.69%) |
Oct 10, 2002 | 5.685 | 5.819 | 5.618 | 5.723 | 3,596,146 | +0.08(+1.36%) |
Oct 09, 2002 | 5.474 | 5.800 | 5.340 | 5.647 | 4,826,259 | +0.02(+0.36%) |
Oct 08, 2002 | 5.762 | 5.838 | 5.522 | 5.627 | 2,027,656 | -0.05(-0.86%) |
Oct 07, 2002 | 5.829 | 5.944 | 5.637 | 5.675 | 1,872,341 | -0.08(-1.33%) |
Oct 04, 2002 | 5.733 | 5.819 | 5.637 | 5.752 | 1,738,208 | +0.01(+0.17%) |
Oct 03, 2002 | 5.743 | 5.924 | 5.637 | 5.743 | 1,357,846 | +0.01(+0.17%) |
Oct 02, 2002 | 5.858 | 6.088 | 5.704 | 5.733 | 1,929,778 | -0.22(-3.70%) |
Oct 01, 2002 | 5.800 | 5.992 | 5.752 | 5.953 | 1,760,418 | +0.17(+2.98%) |
Sep 30, 2002 | 5.723 | 5.944 | 5.723 | 5.781 | 3,295,842 | -0.02(-0.35%) |
Sep 27, 2002 | 5.675 | 5.973 | 5.666 | 5.801 | 2,479,209 | -0.01(-0.18%) |
Sep 26, 2002 | 5.896 | 5.909 | 5.704 | 5.812 | 2,204,042 | +0.00(+0.03%) |
Sep 25, 2002 | 5.570 | 5.838 | 5.501 | 5.810 | 2,129,775 | +0.33(+5.94%) |
Sep 24, 2002 | 5.330 | 5.685 | 5.292 | 5.484 | 2,442,492 | -0.03(-0.52%) |
Sep 23, 2002 | 5.647 | 5.685 | 5.512 | 5.512 | 2,057,176 | -0.22(-3.85%) |
Sep 20, 2002 | 5.848 | 5.896 | 5.628 | 5.733 | 4,097,767 | -0.12(-1.97%) |
Sep 19, 2002 | 5.895 | 5.944 | 5.800 | 5.848 | 2,863,691 | -0.24(-3.94%) |
Sep 18, 2002 | 5.877 | 6.116 | 5.752 | 6.088 | 1,815,446 | +0.16(+2.75%) |
Sep 17, 2002 | 6.069 | 6.126 | 5.877 | 5.925 | 1,311,043 | -0.07(-1.12%) |
Sep 16, 2002 | 6.040 | 6.136 | 5.934 | 5.992 | 1,216,369 | -0.09(-1.42%) |
Sep 13, 2002 | 6.001 | 6.097 | 5.878 | 6.078 | 1,252,414 | +0.01(+0.16%) |
Sep 12, 2002 | 6.088 | 6.231 | 5.963 | 6.069 | 1,900,504 | -0.02(-0.31%) |
Sep 11, 2002 | 6.155 | 6.596 | 6.049 | 6.088 | 3,469,411 | -0.05(-0.78%) |
Sep 10, 2002 | 6.040 | 6.184 | 5.953 | 6.136 | 2,477,390 | +0.10(+1.59%) |
Sep 09, 2002 | 5.810 | 6.174 | 5.714 | 6.040 | 2,404,628 | +0.23(+3.96%) |
Sep 06, 2002 | 5.752 | 6.059 | 5.733 | 5.810 | 5,092,872 | +0.19(+3.40%) |
Sep 05, 2002 | 5.589 | 5.694 | 5.512 | 5.619 | 3,096,716 | -0.08(-1.33%) |
Sep 04, 2002 | 5.560 | 5.771 | 5.523 | 5.695 | 1,259,944 | +0.10(+1.71%) |
Sep 03, 2002 | 5.886 | 5.886 | 5.532 | 5.599 | 1,918,132 | -0.44(-7.30%) |
Aug 30, 2002 | 5.781 | 6.040 | 5.771 | 6.040 | 2,563,699 | +0.19(+3.28%) |
Aug 29, 2002 | 5.608 | 5.906 | 5.397 | 5.848 | 2,232,180 | +0.28(+4.99%) |
Aug 28, 2002 | 5.723 | 5.790 | 5.560 | 5.570 | 3,039,034 | -0.24(-4.13%) |
Aug 27, 2002 | 6.116 | 6.116 | 5.762 | 5.810 | 2,580,576 | -0.21(-3.50%) |
Aug 26, 2002 | 5.848 | 6.040 | 5.771 | 6.021 | 2,312,315 | +0.23(+3.97%) |
Aug 23, 2002 | 5.743 | 5.934 | 5.704 | 5.790 | 1,830,091 | -0.09(-1.47%) |
Aug 22, 2002 | 5.810 | 5.982 | 5.666 | 5.877 | 2,765,118 | +0.07(+1.16%) |
Aug 21, 2002 | 5.963 | 5.992 | 5.666 | 5.810 | 3,154,503 | +0.04(+0.66%) |
Aug 20, 2002 | 5.752 | 5.838 | 5.628 | 5.771 | 1,620,457 | +0.09(+1.52%) |
Aug 16, 2002 | 5.589 | 5.800 | 5.503 | 5.685 | 2,067,236 | -0.07(-1.17%) |
Aug 15, 2002 | 5.723 | 5.867 | 5.512 | 5.752 | 2,362,696 | +0.10(+1.69%) |
Aug 14, 2002 | 5.570 | 5.733 | 5.254 | 5.656 | 2,981,038 | +0.27(+4.98%) |
Aug 13, 2002 | 5.647 | 5.819 | 5.359 | 5.388 | 3,282,490 | -0.26(-4.58%) |
Aug 12, 2002 | 5.493 | 5.762 | 5.474 | 5.647 | 2,618,878 | -0.06(-1.01%) |
Aug 07, 2002 | 5.580 | 5.704 | 5.397 | 5.704 | 2,728,194 | +0.29(+5.31%) |
Aug 06, 2002 | 5.110 | 5.560 | 5.100 | 5.417 | 2,590,181 | +0.28(+5.41%) |
Aug 05, 2002 | 5.024 | 5.225 | 4.937 | 5.139 | 2,440,494 | +0.05(+0.94%) |
Aug 02, 2002 | 5.369 | 5.388 | 4.995 | 5.091 | 2,597,599 | -0.28(-5.18%) |