Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.488 | 7.514 | 7.213 | 7.229 | 5,674,935 | -0.22(-2.95%) |
Oct 30, 2002 | 7.370 | 7.488 | 7.347 | 7.448 | 7,668,126 | +0.10(+1.41%) |
Oct 29, 2002 | 7.264 | 7.389 | 7.210 | 7.344 | 4,077,921 | +0.08(+1.03%) |
Oct 28, 2002 | 7.594 | 7.640 | 7.269 | 7.269 | 4,606,978 | -0.27(-3.58%) |
Oct 25, 2002 | 7.336 | 7.569 | 7.278 | 7.539 | 3,499,157 | +0.20(+2.76%) |
Oct 24, 2002 | 7.574 | 7.579 | 7.274 | 7.337 | 2,851,985 | -0.25(-3.26%) |
Oct 23, 2002 | 7.513 | 7.584 | 7.427 | 7.584 | 4,737,397 | -0.01(-0.19%) |
Oct 22, 2002 | 7.376 | 7.598 | 7.347 | 7.598 | 7,369,393 | +0.14(+1.89%) |
Oct 21, 2002 | 7.185 | 7.469 | 7.184 | 7.457 | 8,660,784 | +0.27(+3.82%) |
Oct 18, 2002 | 7.217 | 7.284 | 7.108 | 7.183 | 7,468,807 | -0.07(-0.98%) |
Oct 17, 2002 | 7.604 | 7.615 | 7.203 | 7.254 | 7,694,702 | -0.22(-2.99%) |
Oct 16, 2002 | 7.541 | 7.589 | 7.350 | 7.477 | 3,556,246 | -0.07(-0.86%) |
Oct 15, 2002 | 7.815 | 7.818 | 7.472 | 7.542 | 5,407,699 | -0.07(-0.92%) |
Oct 14, 2002 | 7.455 | 7.620 | 7.442 | 7.613 | 3,346,592 | +0.16(+2.11%) |
Oct 11, 2002 | 7.320 | 7.475 | 7.223 | 7.455 | 5,020,873 | +0.21(+2.96%) |
Oct 10, 2002 | 7.315 | 7.366 | 7.152 | 7.241 | 7,382,189 | -0.06(-0.79%) |
Oct 09, 2002 | 7.376 | 7.594 | 7.299 | 7.299 | 6,060,285 | -0.17(-2.27%) |
Oct 08, 2002 | 7.213 | 7.518 | 7.203 | 7.468 | 6,457,447 | +0.31(+4.27%) |
Oct 07, 2002 | 7.183 | 7.356 | 7.142 | 7.163 | 4,553,334 | -0.05(-0.63%) |
Oct 04, 2002 | 7.483 | 7.483 | 7.168 | 7.208 | 4,537,585 | -0.23(-3.15%) |
Oct 03, 2002 | 7.300 | 7.494 | 7.269 | 7.443 | 6,076,526 | +0.23(+3.20%) |
Oct 02, 2002 | 7.414 | 7.569 | 7.086 | 7.212 | 5,366,359 | -0.20(-2.73%) |
Oct 01, 2002 | 7.281 | 7.437 | 7.264 | 7.414 | 5,384,076 | +0.16(+2.18%) |
Sep 30, 2002 | 7.189 | 7.305 | 7.086 | 7.256 | 6,237,457 | +0.07(+0.95%) |
Sep 27, 2002 | 7.335 | 7.498 | 7.127 | 7.188 | 7,320,671 | -0.19(-2.63%) |
Sep 26, 2002 | 7.305 | 7.413 | 7.264 | 7.382 | 4,654,716 | +0.14(+1.98%) |
Sep 25, 2002 | 7.183 | 7.249 | 7.030 | 7.239 | 5,886,065 | +0.12(+1.71%) |
Sep 24, 2002 | 6.961 | 7.152 | 6.929 | 7.117 | 5,727,594 | +0.16(+2.23%) |
Sep 23, 2002 | 6.934 | 6.990 | 6.862 | 6.961 | 4,383,544 | -0.03(-0.39%) |
Sep 20, 2002 | 6.914 | 7.014 | 6.862 | 6.989 | 6,214,327 | +0.16(+2.37%) |
Sep 19, 2002 | 6.909 | 6.990 | 6.817 | 6.827 | 8,408,806 | -0.21(-3.00%) |
Sep 18, 2002 | 7.020 | 7.155 | 6.995 | 7.039 | 7,773,937 | -0.04(-0.53%) |
Sep 17, 2002 | 7.213 | 7.406 | 7.070 | 7.076 | 13,505,961 | -0.35(-4.67%) |
Sep 16, 2002 | 7.310 | 7.459 | 7.290 | 7.423 | 3,434,686 | +0.11(+1.54%) |
Sep 13, 2002 | 7.234 | 7.339 | 7.209 | 7.310 | 2,320,960 | +0.03(+0.40%) |
Sep 12, 2002 | 7.117 | 7.302 | 7.091 | 7.280 | 3,339,210 | +0.09(+1.23%) |
Sep 11, 2002 | 7.249 | 7.273 | 7.173 | 7.192 | 3,936,675 | -0.05(-0.69%) |
Sep 10, 2002 | 7.387 | 7.396 | 7.178 | 7.242 | 4,260,507 | -0.14(-1.95%) |
Sep 09, 2002 | 7.345 | 7.447 | 7.335 | 7.386 | 4,525,282 | +0.00(+0.00%) |
Sep 06, 2002 | 7.417 | 7.483 | 7.340 | 7.386 | 4,404,706 | +0.02(+0.23%) |
Sep 05, 2002 | 7.251 | 7.377 | 7.152 | 7.369 | 3,947,502 | +0.12(+1.63%) |
Sep 04, 2002 | 7.212 | 7.325 | 7.138 | 7.251 | 4,394,863 | +0.06(+0.89%) |
Sep 03, 2002 | 7.368 | 7.368 | 7.187 | 7.187 | 4,258,539 | -0.18(-2.44%) |
Aug 30, 2002 | 7.391 | 7.467 | 7.355 | 7.367 | 3,330,843 | -0.08(-1.05%) |
Aug 29, 2002 | 7.188 | 7.538 | 7.188 | 7.445 | 4,750,192 | +0.15(+2.05%) |
Aug 28, 2002 | 7.203 | 7.325 | 7.195 | 7.296 | 3,923,387 | +0.04(+0.57%) |
Aug 27, 2002 | 7.457 | 7.458 | 7.251 | 7.254 | 3,056,226 | -0.09(-1.20%) |
Aug 26, 2002 | 7.249 | 7.371 | 7.196 | 7.342 | 2,547,839 | +0.13(+1.80%) |
Aug 23, 2002 | 7.366 | 7.417 | 7.211 | 7.212 | 2,324,405 | -0.23(-3.13%) |
Aug 22, 2002 | 7.163 | 7.467 | 7.137 | 7.445 | 5,870,809 | +0.28(+3.97%) |
Aug 21, 2002 | 7.051 | 7.184 | 7.030 | 7.160 | 3,749,660 | +0.15(+2.14%) |
Aug 20, 2002 | 7.020 | 7.051 | 6.929 | 7.010 | 3,368,246 | +0.05(+0.73%) |
Aug 16, 2002 | 6.995 | 7.020 | 6.921 | 6.959 | 3,315,587 | -0.08(-1.17%) |
Aug 15, 2002 | 7.086 | 7.132 | 6.990 | 7.042 | 2,711,232 | -0.04(-0.50%) |
Aug 14, 2002 | 6.868 | 7.090 | 6.858 | 7.077 | 4,889,962 | +0.22(+3.20%) |
Aug 13, 2002 | 6.929 | 6.977 | 6.858 | 6.858 | 4,143,869 | -0.08(-1.13%) |
Aug 12, 2002 | 6.990 | 6.990 | 6.920 | 6.936 | 3,478,979 | +0.32(+4.87%) |
Aug 07, 2002 | 6.502 | 6.619 | 6.454 | 6.614 | 4,109,418 | +0.15(+2.29%) |
Aug 06, 2002 | 6.512 | 6.598 | 6.426 | 6.466 | 7,147,928 | +0.11(+1.66%) |
Aug 05, 2002 | 6.607 | 6.680 | 6.282 | 6.360 | 4,820,569 | -0.24(-3.69%) |
Aug 02, 2002 | 6.633 | 6.888 | 6.526 | 6.604 | 6,852,640 | -0.03(-0.40%) |