Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.393 | 7.520 | 7.311 | 7.382 | 1,174,023 | +0.25(+3.47%) |
Oct 30, 2002 | 7.035 | 7.184 | 6.980 | 7.134 | 1,000,679 | +0.14(+1.97%) |
Oct 29, 2002 | 7.074 | 7.129 | 6.749 | 6.997 | 1,223,395 | +0.00(+0.00%) |
Oct 28, 2002 | 7.024 | 7.157 | 6.936 | 6.997 | 905,203 | +0.06(+0.79%) |
Oct 25, 2002 | 6.820 | 6.942 | 6.727 | 6.942 | 1,021,916 | +0.16(+2.36%) |
Oct 24, 2002 | 6.942 | 7.024 | 6.749 | 6.782 | 556,699 | -0.06(-0.81%) |
Oct 23, 2002 | 6.677 | 6.942 | 6.611 | 6.837 | 1,037,526 | -0.12(-1.66%) |
Oct 22, 2002 | 6.964 | 7.079 | 6.854 | 6.953 | 808,638 | -0.35(-4.75%) |
Oct 21, 2002 | 6.953 | 7.300 | 6.903 | 7.300 | 1,574,803 | +0.15(+2.16%) |
Oct 18, 2002 | 6.991 | 7.283 | 6.914 | 7.146 | 939,509 | +0.15(+2.13%) |
Oct 17, 2002 | 7.162 | 7.184 | 6.914 | 6.997 | 1,651,764 | +0.25(+3.67%) |
Oct 16, 2002 | 6.843 | 6.936 | 6.677 | 6.749 | 1,368,786 | -0.39(-5.41%) |
Oct 15, 2002 | 6.975 | 7.190 | 6.920 | 7.134 | 3,419,335 | +0.74(+11.64%) |
Oct 14, 2002 | 6.347 | 6.424 | 6.286 | 6.391 | 1,166,944 | -0.15(-2.27%) |
Oct 11, 2002 | 6.341 | 6.633 | 6.270 | 6.539 | 3,549,661 | +0.60(+10.11%) |
Oct 10, 2002 | 5.675 | 5.994 | 5.575 | 5.939 | 3,112,215 | +0.40(+7.26%) |
Oct 09, 2002 | 5.537 | 5.691 | 5.509 | 5.537 | 2,033,849 | -0.29(-4.92%) |
Oct 08, 2002 | 5.878 | 5.895 | 5.597 | 5.823 | 2,589,459 | +0.26(+4.76%) |
Oct 07, 2002 | 5.763 | 5.840 | 5.515 | 5.559 | 3,015,106 | +0.01(+0.20%) |
Oct 04, 2002 | 5.686 | 5.730 | 5.515 | 5.548 | 2,105,546 | -0.12(-2.04%) |
Oct 03, 2002 | 5.719 | 5.873 | 5.636 | 5.664 | 1,908,786 | +0.09(+1.68%) |
Oct 02, 2002 | 5.515 | 5.829 | 5.509 | 5.570 | 235,966 | -0.02(-0.39%) |
Oct 01, 2002 | 5.311 | 5.614 | 5.228 | 5.592 | 3,650,763 | +0.40(+7.64%) |
Sep 30, 2002 | 5.179 | 5.316 | 5.096 | 5.195 | 1,727,092 | -0.20(-3.78%) |
Sep 27, 2002 | 5.427 | 5.564 | 5.349 | 5.399 | 2,026,407 | -0.37(-6.40%) |
Sep 26, 2002 | 5.509 | 5.812 | 5.509 | 5.768 | 4,970,542 | +0.43(+8.05%) |
Sep 25, 2002 | 5.394 | 5.394 | 5.179 | 5.338 | 3,680,531 | +0.25(+4.98%) |
Sep 24, 2002 | 4.986 | 5.206 | 4.986 | 5.085 | 2,051,274 | -0.09(-1.81%) |
Sep 23, 2002 | 5.349 | 5.361 | 5.041 | 5.179 | 2,266,729 | -0.46(-8.20%) |
Sep 20, 2002 | 5.553 | 5.697 | 5.553 | 5.641 | 3,033,983 | +0.24(+4.49%) |
Sep 19, 2002 | 5.394 | 5.559 | 5.372 | 5.399 | 3,332,572 | +0.03(+0.51%) |
Sep 18, 2002 | 5.338 | 5.399 | 5.135 | 5.372 | 9,154,226 | +0.06(+1.04%) |
Sep 17, 2002 | 5.708 | 5.708 | 5.289 | 5.316 | 2,865,721 | -0.59(-9.98%) |
Sep 16, 2002 | 6.049 | 6.049 | 5.812 | 5.906 | 1,462,084 | -0.09(-1.56%) |
Sep 13, 2002 | 6.170 | 6.236 | 5.944 | 6.000 | 1,064,571 | -0.34(-5.30%) |
Sep 12, 2002 | 6.584 | 6.584 | 6.270 | 6.336 | 1,040,067 | -0.66(-9.38%) |
Sep 11, 2002 | 7.052 | 7.090 | 6.942 | 6.991 | 733,492 | -0.28(-3.86%) |
Sep 10, 2002 | 7.261 | 7.382 | 7.168 | 7.272 | 272,087 | -0.10(-1.42%) |
Sep 09, 2002 | 7.283 | 7.449 | 7.140 | 7.377 | 332,894 | -0.05(-0.67%) |
Sep 06, 2002 | 7.327 | 7.504 | 7.261 | 7.426 | 338,339 | +0.28(+3.85%) |
Sep 05, 2002 | 6.980 | 7.272 | 6.826 | 7.151 | 530,016 | -0.24(-3.28%) |
Sep 04, 2002 | 7.217 | 7.404 | 7.085 | 7.393 | 508,961 | -0.05(-0.67%) |
Sep 03, 2002 | 7.581 | 7.641 | 7.333 | 7.443 | 1,223,758 | -0.55(-6.89%) |
Aug 30, 2002 | 7.845 | 8.176 | 7.845 | 7.994 | 145,210 | -0.02(-0.27%) |
Aug 29, 2002 | 7.884 | 8.099 | 7.823 | 8.016 | 491,354 | -0.21(-2.55%) |
Aug 28, 2002 | 8.418 | 8.418 | 8.099 | 8.225 | 288,605 | -0.47(-5.39%) |
Aug 27, 2002 | 8.870 | 8.936 | 8.567 | 8.694 | 539,274 | +0.48(+5.91%) |
Aug 26, 2002 | 8.539 | 8.539 | 8.060 | 8.209 | 401,687 | -0.18(-2.10%) |
Aug 23, 2002 | 8.539 | 8.627 | 8.380 | 8.385 | 311,112 | -0.45(-5.11%) |
Aug 22, 2002 | 8.694 | 8.842 | 8.594 | 8.837 | 398,238 | +0.19(+2.17%) |
Aug 21, 2002 | 8.650 | 8.749 | 8.446 | 8.650 | 466,305 | +0.35(+4.18%) |
Aug 20, 2002 | 8.380 | 8.451 | 8.280 | 8.302 | 455,959 | +0.64(+8.34%) |
Aug 16, 2002 | 7.548 | 7.807 | 7.504 | 7.663 | 369,378 | +0.05(+0.65%) |
Aug 15, 2002 | 7.713 | 7.790 | 7.531 | 7.614 | 543,448 | +0.09(+1.25%) |
Aug 14, 2002 | 7.360 | 7.520 | 7.140 | 7.520 | 523,482 | +0.53(+7.65%) |
Aug 13, 2002 | 6.914 | 7.300 | 6.914 | 6.986 | 469,936 | +0.09(+1.28%) |
Aug 12, 2002 | 6.942 | 7.052 | 6.809 | 6.898 | 2,668,235 | +0.37(+5.65%) |
Aug 07, 2002 | 6.622 | 6.622 | 6.236 | 6.528 | 90,756 | +0.08(+1.20%) |
Aug 06, 2002 | 6.391 | 6.556 | 6.303 | 6.451 | 812,450 | +0.30(+4.83%) |
Aug 05, 2002 | 6.501 | 6.501 | 6.005 | 6.154 | 560,148 | -0.54(-8.07%) |
Aug 02, 2002 | 6.898 | 7.041 | 6.506 | 6.694 | 379,179 | -0.03(-0.41%) |