Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.709 | 7.764 | 7.512 | 7.580 | 4,757,363 | -0.09(-1.17%) |
Oct 30, 2002 | 7.786 | 7.890 | 7.599 | 7.670 | 4,096,944 | -0.08(-1.00%) |
Oct 29, 2002 | 7.721 | 7.803 | 7.567 | 7.747 | 3,045,297 | -0.03(-0.40%) |
Oct 28, 2002 | 8.016 | 8.031 | 7.740 | 7.778 | 4,374,714 | -0.10(-1.28%) |
Oct 25, 2002 | 7.780 | 7.904 | 7.615 | 7.879 | 3,192,127 | +0.09(+1.15%) |
Oct 24, 2002 | 8.024 | 8.055 | 7.744 | 7.789 | 5,125,074 | -0.23(-2.90%) |
Oct 23, 2002 | 7.961 | 8.036 | 7.835 | 8.022 | 5,356,443 | +0.03(+0.37%) |
Oct 22, 2002 | 7.978 | 8.047 | 7.795 | 7.992 | 5,482,933 | -0.14(-1.76%) |
Oct 21, 2002 | 7.619 | 8.153 | 7.563 | 8.135 | 5,157,173 | +0.48(+6.22%) |
Oct 18, 2002 | 7.504 | 7.706 | 7.443 | 7.659 | 2,566,033 | +0.03(+0.37%) |
Oct 17, 2002 | 7.670 | 7.767 | 7.541 | 7.630 | 4,738,929 | +0.21(+2.80%) |
Oct 16, 2002 | 7.666 | 7.698 | 7.380 | 7.423 | 4,111,882 | -0.24(-3.18%) |
Oct 15, 2002 | 7.504 | 7.666 | 7.451 | 7.666 | 4,209,769 | +0.45(+6.21%) |
Oct 14, 2002 | 7.257 | 7.300 | 7.127 | 7.218 | 858,098 | -0.04(-0.54%) |
Oct 11, 2002 | 7.080 | 7.316 | 7.080 | 7.257 | 4,027,979 | +0.28(+4.01%) |
Oct 10, 2002 | 6.639 | 7.001 | 6.567 | 6.977 | 5,172,746 | +0.30(+4.55%) |
Oct 09, 2002 | 6.784 | 6.891 | 6.623 | 6.674 | 6,416,036 | -0.28(-4.01%) |
Oct 08, 2002 | 6.946 | 7.070 | 6.733 | 6.952 | 4,580,658 | +0.04(+0.59%) |
Oct 07, 2002 | 7.098 | 7.237 | 6.861 | 6.911 | 4,292,083 | -0.19(-2.64%) |
Oct 04, 2002 | 7.229 | 7.284 | 6.935 | 7.098 | 4,303,524 | -0.06(-0.86%) |
Oct 03, 2002 | 7.183 | 7.290 | 7.117 | 7.160 | 4,751,960 | -0.02(-0.31%) |
Oct 02, 2002 | 7.300 | 7.393 | 7.161 | 7.182 | 4,193,242 | -0.11(-1.51%) |
Oct 01, 2002 | 7.026 | 7.316 | 6.850 | 7.292 | 5,803,608 | +0.38(+5.48%) |
Sep 30, 2002 | 6.985 | 7.083 | 6.812 | 6.913 | 6,446,864 | -0.21(-2.96%) |
Sep 27, 2002 | 7.341 | 7.355 | 7.095 | 7.124 | 4,456,710 | -0.22(-2.94%) |
Sep 26, 2002 | 7.130 | 7.379 | 7.072 | 7.339 | 5,511,218 | +0.25(+3.51%) |
Sep 25, 2002 | 6.875 | 7.127 | 6.859 | 7.091 | 5,275,400 | +0.29(+4.33%) |
Sep 24, 2002 | 6.880 | 6.993 | 6.787 | 6.796 | 6,787,243 | -0.08(-1.19%) |
Sep 23, 2002 | 6.891 | 6.932 | 6.828 | 6.878 | 3,547,443 | -0.06(-0.93%) |
Sep 20, 2002 | 6.859 | 6.968 | 6.856 | 6.943 | 5,860,496 | +0.05(+0.78%) |
Sep 19, 2002 | 6.804 | 7.109 | 6.743 | 6.889 | 4,512,963 | -0.00(-0.05%) |
Sep 18, 2002 | 6.979 | 6.982 | 6.729 | 6.892 | 5,152,724 | -0.09(-1.24%) |
Sep 17, 2002 | 7.212 | 7.245 | 6.947 | 6.979 | 3,451,146 | -0.16(-2.18%) |
Sep 16, 2002 | 7.193 | 7.218 | 7.095 | 7.135 | 3,401,249 | -0.04(-0.50%) |
Sep 13, 2002 | 7.276 | 7.276 | 7.053 | 7.171 | 5,936,454 | -0.24(-3.23%) |
Sep 12, 2002 | 7.405 | 7.441 | 7.308 | 7.410 | 6,448,453 | -0.00(-0.02%) |
Sep 11, 2002 | 7.599 | 7.611 | 7.394 | 7.412 | 4,591,464 | +0.05(+0.68%) |
Sep 10, 2002 | 7.276 | 7.394 | 7.265 | 7.361 | 3,495,322 | +0.08(+1.10%) |
Sep 09, 2002 | 7.048 | 7.300 | 6.859 | 7.281 | 5,263,959 | +0.23(+3.30%) |
Sep 06, 2002 | 7.158 | 7.172 | 7.032 | 7.048 | 3,947,572 | +0.02(+0.25%) |
Sep 05, 2002 | 7.103 | 7.103 | 6.962 | 7.031 | 4,589,557 | -0.11(-1.56%) |
Sep 04, 2002 | 7.216 | 7.216 | 6.993 | 7.143 | 6,594,330 | -0.09(-1.22%) |
Sep 03, 2002 | 7.528 | 7.559 | 7.205 | 7.231 | 5,668,219 | -0.44(-5.78%) |
Aug 30, 2002 | 7.659 | 7.814 | 7.604 | 7.674 | 3,300,184 | +0.02(+0.21%) |
Aug 29, 2002 | 7.646 | 7.753 | 7.580 | 7.659 | 1,303,038 | -0.02(-0.23%) |
Aug 28, 2002 | 7.714 | 7.775 | 7.648 | 7.676 | 4,384,249 | -0.07(-0.95%) |
Aug 27, 2002 | 7.630 | 7.795 | 7.559 | 7.750 | 6,557,463 | +0.21(+2.80%) |
Aug 26, 2002 | 7.552 | 7.566 | 7.379 | 7.539 | 2,437,000 | +0.05(+0.63%) |
Aug 23, 2002 | 7.654 | 7.654 | 7.468 | 7.492 | 2,584,148 | -0.17(-2.22%) |
Aug 22, 2002 | 7.654 | 7.674 | 7.552 | 7.662 | 3,414,279 | +0.03(+0.41%) |
Aug 21, 2002 | 7.630 | 7.698 | 7.479 | 7.630 | 3,456,231 | +0.11(+1.40%) |
Aug 20, 2002 | 7.615 | 7.615 | 7.434 | 7.525 | 2,592,729 | +0.12(+1.64%) |
Aug 16, 2002 | 7.457 | 7.471 | 7.331 | 7.404 | 3,593,844 | -0.05(-0.72%) |
Aug 15, 2002 | 7.509 | 7.663 | 7.352 | 7.457 | 2,733,521 | -0.05(-0.69%) |
Aug 14, 2002 | 7.355 | 7.520 | 7.080 | 7.509 | 4,073,108 | +0.15(+2.01%) |
Aug 13, 2002 | 7.379 | 7.654 | 7.361 | 7.361 | 3,117,441 | -0.17(-2.30%) |
Aug 12, 2002 | 7.541 | 7.607 | 7.410 | 7.534 | 2,657,881 | +0.24(+3.32%) |
Aug 07, 2002 | 7.116 | 7.314 | 7.004 | 7.292 | 5,328,157 | +0.22(+3.16%) |
Aug 06, 2002 | 6.922 | 7.394 | 6.804 | 7.069 | 14,671,899 | +0.10(+1.49%) |
Aug 05, 2002 | 7.297 | 7.347 | 6.932 | 6.965 | 6,785,018 | -0.38(-5.12%) |
Aug 02, 2002 | 7.725 | 7.728 | 7.229 | 7.341 | 9,608,163 | -0.38(-4.97%) |