Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 6.467 | 6.578 | 6.273 | 6.361 | 4,661,876 | -0.06(-0.87%) |
Oct 30, 2002 | 5.884 | 6.453 | 5.870 | 6.416 | 5,607,005 | +0.53(+9.04%) |
Oct 29, 2002 | 6.106 | 6.245 | 5.713 | 5.884 | 5,030,027 | -0.37(-5.92%) |
Oct 28, 2002 | 6.083 | 6.448 | 6.083 | 6.254 | 4,158,830 | +0.27(+4.48%) |
Oct 25, 2002 | 6.000 | 6.060 | 5.810 | 5.986 | 4,585,349 | -0.05(-0.84%) |
Oct 24, 2002 | 5.671 | 6.268 | 5.644 | 6.037 | 6,680,977 | +0.49(+8.75%) |
Oct 23, 2002 | 5.644 | 5.759 | 5.412 | 5.551 | 8,353,545 | -0.14(-2.44%) |
Oct 22, 2002 | 5.560 | 5.736 | 5.528 | 5.690 | 5,337,648 | -0.11(-1.84%) |
Oct 21, 2002 | 5.505 | 5.829 | 5.361 | 5.796 | 5,266,093 | +0.20(+3.55%) |
Oct 18, 2002 | 5.579 | 5.634 | 5.227 | 5.597 | 7,097,768 | +0.00(+0.00%) |
Oct 17, 2002 | 5.528 | 5.597 | 5.458 | 5.597 | 5,705,799 | +0.39(+7.56%) |
Oct 16, 2002 | 5.366 | 5.458 | 5.125 | 5.204 | 6,162,583 | -0.29(-5.22%) |
Oct 15, 2002 | 5.255 | 5.551 | 5.098 | 5.491 | 5,347,160 | +0.40(+7.81%) |
Oct 14, 2002 | 4.950 | 5.172 | 4.857 | 5.093 | 5,010,787 | +0.05(+1.01%) |
Oct 11, 2002 | 5.065 | 5.209 | 4.950 | 5.042 | 389,120 | +0.02(+0.46%) |
Oct 10, 2002 | 5.065 | 5.149 | 4.996 | 5.019 | 10,479,871 | -0.02(-0.46%) |
Oct 09, 2002 | 5.551 | 5.606 | 5.042 | 5.042 | 7,073,340 | -0.62(-10.87%) |
Oct 08, 2002 | 5.375 | 5.736 | 5.361 | 5.657 | 7,574,224 | +0.33(+6.16%) |
Oct 07, 2002 | 5.463 | 5.782 | 5.329 | 5.329 | 5,519,453 | -0.13(-2.37%) |
Oct 04, 2002 | 5.699 | 5.736 | 5.435 | 5.458 | 4,910,480 | -0.23(-4.07%) |
Oct 03, 2002 | 5.782 | 5.866 | 5.657 | 5.690 | 5,061,156 | -0.09(-1.60%) |
Oct 02, 2002 | 6.032 | 6.226 | 5.782 | 5.782 | 194,560 | -0.25(-4.21%) |
Oct 01, 2002 | 6.129 | 6.129 | 5.805 | 6.037 | 6,636,877 | -0.00(-0.08%) |
Sep 30, 2002 | 5.944 | 6.222 | 5.713 | 6.041 | 5,716,608 | -0.01(-0.23%) |
Sep 27, 2002 | 6.328 | 6.481 | 6.055 | 6.055 | 5,261,337 | -0.32(-5.01%) |
Sep 26, 2002 | 6.532 | 6.615 | 6.236 | 6.374 | 6,425,887 | -0.13(-2.06%) |
Sep 25, 2002 | 6.199 | 6.620 | 6.162 | 6.509 | 4,536,709 | +0.40(+6.59%) |
Sep 24, 2002 | 6.129 | 6.337 | 6.055 | 6.106 | 6,743,669 | -0.07(-1.12%) |
Sep 23, 2002 | 6.430 | 6.453 | 6.125 | 6.175 | 6,068,978 | -0.29(-4.44%) |
Sep 20, 2002 | 6.532 | 6.620 | 6.361 | 6.462 | 6,348,712 | -0.05(-0.71%) |
Sep 19, 2002 | 6.754 | 6.754 | 6.476 | 6.509 | 5,334,621 | -0.31(-4.61%) |
Sep 18, 2002 | 6.800 | 6.846 | 6.596 | 6.823 | 8,738,775 | -0.00(-0.07%) |
Sep 17, 2002 | 6.892 | 6.962 | 6.754 | 6.828 | 4,848,221 | +0.08(+1.17%) |
Sep 16, 2002 | 6.892 | 7.027 | 6.624 | 6.749 | 4,038,202 | -0.18(-2.60%) |
Sep 13, 2002 | 7.050 | 7.156 | 6.754 | 6.929 | 5,162,976 | -0.13(-1.90%) |
Sep 12, 2002 | 7.138 | 7.369 | 7.045 | 7.064 | 6,819,979 | -0.07(-1.04%) |
Sep 11, 2002 | 7.438 | 7.438 | 7.078 | 7.138 | 4,556,813 | +0.07(+1.05%) |
Sep 10, 2002 | 6.860 | 7.216 | 6.763 | 7.064 | 7,473,269 | +0.25(+3.67%) |
Sep 09, 2002 | 6.527 | 6.846 | 6.129 | 6.814 | 8,169,362 | +0.27(+4.10%) |
Sep 06, 2002 | 6.499 | 6.638 | 6.425 | 6.546 | 8,224,271 | +0.20(+3.13%) |
Sep 05, 2002 | 6.152 | 6.351 | 6.060 | 6.347 | 10,930,170 | +0.10(+1.63%) |
Sep 04, 2002 | 6.032 | 6.314 | 6.014 | 6.245 | 7,172,133 | +0.30(+5.06%) |
Sep 03, 2002 | 6.166 | 6.171 | 5.903 | 5.944 | 10,832,890 | -0.27(-4.32%) |
Aug 30, 2002 | 6.430 | 6.435 | 6.166 | 6.212 | 8,378,406 | -0.36(-5.42%) |
Aug 29, 2002 | 6.638 | 6.726 | 6.569 | 6.569 | 12,863,448 | -0.30(-4.38%) |
Aug 28, 2002 | 7.022 | 7.059 | 6.851 | 6.869 | 7,104,902 | -0.21(-3.00%) |
Aug 27, 2002 | 7.498 | 7.540 | 6.939 | 7.082 | 7,144,246 | -0.41(-5.49%) |
Aug 26, 2002 | 7.489 | 7.582 | 7.411 | 7.494 | 3,444,578 | +0.08(+1.12%) |
Aug 23, 2002 | 7.799 | 7.804 | 7.411 | 7.411 | 3,927,952 | -0.46(-5.88%) |
Aug 22, 2002 | 7.845 | 7.956 | 7.637 | 7.873 | 5,309,761 | -0.01(-0.18%) |
Aug 21, 2002 | 7.563 | 7.980 | 7.429 | 7.887 | 5,670,994 | +0.39(+5.25%) |
Aug 20, 2002 | 7.517 | 8.049 | 7.286 | 7.494 | 16,443,354 | +0.11(+1.50%) |
Aug 16, 2002 | 7.397 | 7.748 | 7.175 | 7.383 | 7,376,205 | -0.03(-0.44%) |
Aug 15, 2002 | 7.563 | 7.596 | 7.355 | 7.415 | 5,083,423 | -0.00(-0.06%) |
Aug 14, 2002 | 7.295 | 7.420 | 6.966 | 7.420 | 5,397,745 | +0.07(+0.94%) |
Aug 13, 2002 | 7.614 | 7.734 | 7.337 | 7.350 | 4,984,197 | -0.26(-3.46%) |
Aug 12, 2002 | 7.540 | 7.716 | 7.401 | 7.614 | 2,436,108 | -0.19(-2.43%) |
Aug 07, 2002 | 7.855 | 7.901 | 7.378 | 7.804 | 3,472,033 | +0.28(+3.69%) |
Aug 06, 2002 | 7.253 | 7.748 | 7.369 | 7.526 | 3,064,537 | +0.27(+3.76%) |
Aug 05, 2002 | 7.864 | 7.887 | 7.138 | 7.253 | 2,952,341 | -0.54(-6.89%) |
Aug 02, 2002 | 8.003 | 8.067 | 7.517 | 7.790 | 4,064,576 | -0.43(-5.18%) |