Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 6.720 | 6.720 | 6.549 | 6.692 | 13,016,626 | +0.09(+1.39%) |
Oct 30, 2002 | 6.531 | 6.610 | 6.487 | 6.600 | 6,628,269 | +0.12(+1.85%) |
Oct 29, 2002 | 6.503 | 6.543 | 6.382 | 6.481 | 8,356,073 | -0.02(-0.36%) |
Oct 28, 2002 | 6.414 | 6.525 | 6.379 | 6.504 | 9,694,781 | +0.14(+2.15%) |
Oct 25, 2002 | 6.246 | 6.428 | 6.135 | 6.368 | 7,350,877 | +0.07(+1.08%) |
Oct 24, 2002 | 6.239 | 6.397 | 6.125 | 6.299 | 13,465,970 | +0.05(+0.85%) |
Oct 23, 2002 | 5.884 | 6.255 | 5.881 | 6.246 | 21,644,530 | +0.38(+6.54%) |
Oct 22, 2002 | 5.905 | 5.967 | 5.772 | 5.863 | 13,886,266 | -0.04(-0.71%) |
Oct 21, 2002 | 5.755 | 5.967 | 5.723 | 5.905 | 17,043,506 | +0.16(+2.84%) |
Oct 18, 2002 | 5.633 | 5.744 | 5.507 | 5.742 | 14,227,308 | +0.10(+1.80%) |
Oct 17, 2002 | 5.675 | 5.676 | 5.556 | 5.640 | 23,965,122 | +0.06(+1.12%) |
Oct 16, 2002 | 5.647 | 5.696 | 5.577 | 5.577 | 50,406,480 | -0.16(-2.79%) |
Oct 15, 2002 | 5.488 | 5.828 | 5.421 | 5.737 | 27,561,666 | +0.25(+4.57%) |
Oct 14, 2002 | 5.534 | 5.640 | 5.173 | 5.486 | 15,059,294 | -0.05(-0.83%) |
Oct 11, 2002 | 5.786 | 5.800 | 5.298 | 5.532 | 14,546,475 | +0.11(+2.08%) |
Oct 10, 2002 | 5.089 | 5.560 | 4.936 | 5.419 | 27,226,720 | +0.33(+6.52%) |
Oct 09, 2002 | 5.577 | 5.661 | 5.019 | 5.088 | 30,319,770 | -0.75(-12.79%) |
Oct 08, 2002 | 6.734 | 6.741 | 5.366 | 5.834 | 41,688,920 | -0.82(-12.38%) |
Oct 07, 2002 | 6.720 | 6.829 | 6.638 | 6.658 | 6,268,220 | -0.07(-0.97%) |
Oct 04, 2002 | 6.902 | 6.909 | 6.708 | 6.723 | 7,361,277 | -0.29(-4.14%) |
Oct 03, 2002 | 7.189 | 7.222 | 7.009 | 7.013 | 3,401,816 | -0.15(-2.06%) |
Oct 02, 2002 | 7.250 | 7.278 | 7.130 | 7.161 | 5,819,594 | -0.09(-1.23%) |
Oct 01, 2002 | 7.113 | 7.261 | 7.009 | 7.250 | 6,269,655 | +0.18(+2.50%) |
Sep 30, 2002 | 6.978 | 7.139 | 6.902 | 7.073 | 6,064,527 | +0.04(+0.58%) |
Sep 27, 2002 | 7.083 | 7.127 | 6.996 | 7.033 | 4,778,178 | -0.06(-0.90%) |
Sep 26, 2002 | 6.955 | 7.097 | 6.916 | 7.097 | 5,125,675 | +0.22(+3.18%) |
Sep 25, 2002 | 6.874 | 7.013 | 6.790 | 6.878 | 5,826,766 | +0.09(+1.31%) |
Sep 24, 2002 | 6.854 | 6.854 | 6.688 | 6.789 | 5,856,890 | -0.07(-0.96%) |
Sep 23, 2002 | 6.943 | 7.003 | 6.780 | 6.854 | 4,553,326 | -0.12(-1.68%) |
Sep 20, 2002 | 7.042 | 7.042 | 6.825 | 6.971 | 8,747,681 | -0.07(-0.99%) |
Sep 19, 2002 | 7.104 | 7.140 | 6.999 | 7.041 | 5,682,245 | -0.08(-1.15%) |
Sep 18, 2002 | 6.929 | 7.215 | 6.734 | 7.123 | 13,058,584 | +0.19(+2.69%) |
Sep 17, 2002 | 7.296 | 7.306 | 6.832 | 6.936 | 17,549,154 | -0.36(-4.93%) |
Sep 16, 2002 | 7.459 | 7.459 | 7.125 | 7.296 | 27,696,864 | -0.79(-9.78%) |
Sep 13, 2002 | 7.787 | 8.087 | 7.787 | 8.087 | 3,973,088 | +0.27(+3.44%) |
Sep 12, 2002 | 8.101 | 8.102 | 7.703 | 7.818 | 8,986,159 | -0.36(-4.38%) |
Sep 11, 2002 | 8.219 | 8.275 | 8.117 | 8.176 | 13,412,178 | -0.02(-0.24%) |
Sep 10, 2002 | 8.547 | 8.547 | 8.173 | 8.195 | 8,135,526 | -0.35(-4.10%) |
Sep 09, 2002 | 8.603 | 8.604 | 8.462 | 8.545 | 3,518,365 | -0.07(-0.84%) |
Sep 06, 2002 | 8.603 | 8.644 | 8.566 | 8.618 | 3,547,054 | +0.04(+0.42%) |
Sep 05, 2002 | 8.562 | 8.665 | 8.523 | 8.582 | 4,584,885 | -0.05(-0.57%) |
Sep 04, 2002 | 8.617 | 8.644 | 8.451 | 8.630 | 358,614 | +0.05(+0.60%) |
Sep 03, 2002 | 8.617 | 8.667 | 8.516 | 8.579 | 3,501,510 | -0.16(-1.88%) |
Aug 30, 2002 | 8.693 | 8.838 | 8.619 | 8.743 | 107,584 | +0.07(+0.82%) |
Aug 29, 2002 | 8.840 | 8.840 | 8.672 | 8.672 | 5,171,936 | -0.18(-2.00%) |
Aug 28, 2002 | 8.858 | 8.909 | 8.784 | 8.849 | 4,600,305 | -0.14(-1.60%) |
Aug 27, 2002 | 9.202 | 9.223 | 8.983 | 8.993 | 4,327,399 | -0.19(-2.05%) |
Aug 26, 2002 | 9.036 | 9.188 | 9.036 | 9.181 | 3,424,767 | +0.14(+1.60%) |
Aug 23, 2002 | 9.056 | 9.077 | 8.978 | 9.036 | 2,863,535 | -0.04(-0.45%) |
Aug 22, 2002 | 9.104 | 9.188 | 8.986 | 9.077 | 466,198 | -0.02(-0.18%) |
Aug 21, 2002 | 8.890 | 9.093 | 8.817 | 9.093 | 3,704,845 | +0.24(+2.69%) |
Aug 20, 2002 | 8.860 | 8.888 | 8.728 | 8.855 | 3,175,889 | +0.01(+0.09%) |
Aug 16, 2002 | 8.854 | 8.854 | 8.770 | 8.847 | 3,205,654 | -0.03(-0.30%) |
Aug 15, 2002 | 8.893 | 8.937 | 8.734 | 8.873 | 4,082,107 | +0.06(+0.70%) |
Aug 14, 2002 | 8.533 | 8.826 | 8.529 | 8.812 | 5,642,080 | +0.28(+3.27%) |
Aug 13, 2002 | 8.665 | 8.676 | 8.524 | 8.533 | 5,943,674 | -0.15(-1.77%) |
Aug 12, 2002 | 8.435 | 8.707 | 8.379 | 8.686 | 5,147,551 | +0.31(+3.75%) |
Aug 07, 2002 | 8.386 | 8.428 | 8.241 | 8.373 | 3,530,558 | +0.07(+0.84%) |
Aug 06, 2002 | 8.149 | 8.381 | 8.142 | 8.303 | 4,998,008 | +0.23(+2.89%) |
Aug 05, 2002 | 8.156 | 8.310 | 8.066 | 8.070 | 4,831,253 | -0.03(-0.34%) |
Aug 02, 2002 | 8.138 | 8.268 | 7.975 | 8.098 | 6,945,284 | -0.04(-0.50%) |