Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 8.033 | 8.097 | 7.744 | 7.805 | 10,902,389 | -0.23(-2.84%) |
Oct 30, 2002 | 8.177 | 8.177 | 7.959 | 8.033 | 10,953,179 | -0.14(-1.74%) |
Oct 29, 2002 | 7.951 | 8.219 | 7.772 | 8.176 | 14,286,396 | +0.18(+2.29%) |
Oct 28, 2002 | 8.249 | 8.252 | 7.934 | 7.992 | 8,472,982 | -0.21(-2.55%) |
Oct 25, 2002 | 8.146 | 8.267 | 8.105 | 8.202 | 10,663,137 | +0.01(+0.07%) |
Oct 24, 2002 | 8.230 | 8.379 | 8.136 | 8.196 | 16,897,312 | +0.11(+1.32%) |
Oct 23, 2002 | 8.043 | 8.183 | 7.947 | 8.090 | 13,168,195 | +0.00(+0.00%) |
Oct 22, 2002 | 8.258 | 8.381 | 8.005 | 8.090 | 12,059,885 | -0.22(-2.59%) |
Oct 21, 2002 | 8.146 | 8.335 | 7.949 | 8.305 | 13,031,060 | +0.05(+0.57%) |
Oct 18, 2002 | 7.996 | 8.258 | 7.895 | 8.258 | 12,301,275 | +0.26(+3.27%) |
Oct 17, 2002 | 8.136 | 8.136 | 7.901 | 7.996 | 15,164,275 | +0.17(+2.17%) |
Oct 16, 2002 | 7.850 | 7.854 | 7.682 | 7.826 | 12,884,568 | -0.02(-0.31%) |
Oct 15, 2002 | 7.762 | 7.987 | 7.744 | 7.850 | 19,266,572 | +0.42(+5.69%) |
Oct 14, 2002 | 7.248 | 7.609 | 7.201 | 7.427 | 187,124 | +0.15(+2.08%) |
Oct 11, 2002 | 7.117 | 7.397 | 7.066 | 7.276 | 16,969,488 | +0.34(+4.96%) |
Oct 10, 2002 | 6.898 | 7.094 | 6.825 | 6.932 | 23,110,636 | -0.08(-1.17%) |
Oct 09, 2002 | 7.276 | 7.295 | 6.900 | 7.014 | 18,209,854 | -0.35(-4.70%) |
Oct 08, 2002 | 7.108 | 7.528 | 7.037 | 7.360 | 22,286,488 | +0.35(+5.02%) |
Oct 07, 2002 | 7.407 | 7.472 | 6.982 | 7.008 | 22,601,392 | -0.45(-6.00%) |
Oct 04, 2002 | 7.575 | 7.613 | 7.126 | 7.455 | 23,036,588 | -0.01(-0.10%) |
Oct 03, 2002 | 7.528 | 7.644 | 7.386 | 7.463 | 17,105,822 | -0.24(-3.08%) |
Oct 02, 2002 | 7.884 | 7.916 | 7.603 | 7.700 | 14,667,060 | -0.19(-2.44%) |
Oct 01, 2002 | 7.744 | 7.912 | 7.442 | 7.893 | 22,754,834 | +0.15(+1.93%) |
Sep 30, 2002 | 7.880 | 7.882 | 7.609 | 7.744 | 19,329,926 | -0.20(-2.54%) |
Sep 27, 2002 | 8.136 | 8.220 | 7.929 | 7.946 | 15,942,712 | -0.22(-2.68%) |
Sep 26, 2002 | 7.833 | 8.177 | 7.787 | 8.164 | 16,428,165 | +0.38(+4.85%) |
Sep 25, 2002 | 7.715 | 7.856 | 7.547 | 7.787 | 3,127,646 | +0.19(+2.51%) |
Sep 24, 2002 | 7.727 | 7.757 | 7.405 | 7.596 | 13,606,867 | -0.13(-1.67%) |
Sep 23, 2002 | 7.904 | 7.904 | 7.566 | 7.725 | 15,706,401 | -0.20(-2.57%) |
Sep 20, 2002 | 8.099 | 8.162 | 7.910 | 7.929 | 3,849,411 | -0.17(-2.10%) |
Sep 19, 2002 | 8.267 | 8.312 | 8.071 | 8.099 | 1,443,529 | -0.28(-3.37%) |
Sep 18, 2002 | 8.194 | 8.426 | 8.071 | 8.381 | 15,989,760 | +0.14(+1.70%) |
Sep 17, 2002 | 8.593 | 8.604 | 8.241 | 8.241 | 11,488,889 | -0.26(-3.10%) |
Sep 16, 2002 | 8.411 | 8.548 | 8.361 | 8.505 | 10,089,468 | +0.09(+1.11%) |
Sep 13, 2002 | 8.118 | 8.411 | 8.105 | 8.411 | 8,469,774 | +0.24(+2.93%) |
Sep 12, 2002 | 8.411 | 8.413 | 8.149 | 8.172 | 10,011,678 | -0.28(-3.34%) |
Sep 11, 2002 | 8.290 | 8.566 | 8.278 | 8.454 | 10,859,350 | +0.13(+1.53%) |
Sep 10, 2002 | 8.293 | 8.344 | 8.155 | 8.327 | 11,707,290 | +0.08(+0.98%) |
Sep 09, 2002 | 8.230 | 8.267 | 8.043 | 8.247 | 14,850,976 | +0.01(+0.14%) |
Sep 06, 2002 | 8.090 | 8.277 | 8.082 | 8.235 | 18,407,136 | +0.33(+4.14%) |
Sep 05, 2002 | 7.715 | 8.043 | 7.706 | 7.908 | 12,965,032 | +0.00(+0.02%) |
Sep 04, 2002 | 7.669 | 7.951 | 7.622 | 7.906 | 17,438,636 | +0.23(+3.02%) |
Sep 03, 2002 | 7.693 | 7.762 | 7.528 | 7.674 | 12,561,111 | -0.07(-0.85%) |
Aug 30, 2002 | 7.650 | 7.884 | 7.637 | 7.740 | 7,834,889 | +0.06(+0.80%) |
Aug 29, 2002 | 7.613 | 7.770 | 7.556 | 7.678 | 10,222,326 | +0.00(+0.00%) |
Aug 28, 2002 | 7.715 | 7.803 | 7.592 | 7.678 | 10,172,604 | -0.17(-2.22%) |
Aug 27, 2002 | 8.183 | 8.168 | 7.809 | 7.852 | 10,909,339 | -0.24(-2.98%) |
Aug 26, 2002 | 8.043 | 8.110 | 7.869 | 8.093 | 13,136,918 | +0.08(+1.05%) |
Aug 23, 2002 | 8.211 | 8.220 | 7.968 | 8.009 | 12,935,894 | -0.22(-2.70%) |
Aug 22, 2002 | 8.043 | 8.267 | 7.970 | 8.232 | 14,471,381 | +0.22(+2.73%) |
Aug 21, 2002 | 7.949 | 8.065 | 7.874 | 8.013 | 19,409,320 | +0.16(+2.00%) |
Aug 20, 2002 | 7.669 | 7.884 | 7.631 | 7.856 | 21,952,606 | +0.97(+14.16%) |
Aug 16, 2002 | 7.051 | 7.051 | 6.844 | 6.881 | 10,870,310 | -0.22(-3.03%) |
Aug 15, 2002 | 6.902 | 7.128 | 6.896 | 7.096 | 11,708,626 | +0.22(+3.24%) |
Aug 14, 2002 | 6.490 | 6.883 | 6.472 | 6.874 | 14,620,278 | +0.42(+6.58%) |
Aug 13, 2002 | 6.416 | 6.808 | 6.397 | 6.449 | 11,038,187 | -0.03(-0.46%) |
Aug 12, 2002 | 6.341 | 6.509 | 6.298 | 6.479 | 12,788,333 | -0.34(-5.04%) |
Aug 07, 2002 | 6.771 | 6.838 | 6.621 | 6.823 | 14,941,330 | +0.16(+2.33%) |
Aug 06, 2002 | 12.58 | 6.827 | 6.378 | 6.668 | 14,127,875 | +0.38(+5.97%) |
Aug 05, 2002 | 6.277 | 6.490 | 6.260 | 6.292 | 12,270,534 | +0.03(+0.42%) |
Aug 02, 2002 | 6.528 | 6.556 | 6.079 | 6.266 | 20,022,286 | -0.36(-5.45%) |