Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 6.819 | 6.997 | 6.759 | 6.836 | 4,958,246 | +0.04(+0.63%) |
Oct 30, 2002 | 6.819 | 6.980 | 6.666 | 6.793 | 4,870,941 | +0.04(+0.63%) |
Oct 29, 2002 | 6.853 | 6.887 | 6.547 | 6.751 | 5,542,005 | -0.14(-1.97%) |
Oct 28, 2002 | 7.090 | 7.090 | 6.742 | 6.887 | 5,371,718 | -0.02(-0.25%) |
Oct 25, 2002 | 6.071 | 7.184 | 5.944 | 6.904 | 7,376,072 | +0.61(+9.72%) |
Oct 24, 2002 | 6.301 | 6.589 | 5.987 | 6.292 | 5,889,635 | -0.01(-0.13%) |
Oct 23, 2002 | 5.944 | 6.309 | 5.587 | 6.301 | 3,692,954 | +0.33(+5.55%) |
Oct 22, 2002 | 5.859 | 6.199 | 5.731 | 5.970 | 3,953,242 | +0.10(+1.74%) |
Oct 21, 2002 | 5.604 | 6.080 | 5.519 | 5.868 | 3,477,944 | +0.12(+2.08%) |
Oct 18, 2002 | 5.664 | 5.851 | 5.435 | 5.748 | 2,762,052 | +0.02(+0.43%) |
Oct 17, 2002 | 5.876 | 5.902 | 5.486 | 5.723 | 4,950,148 | +0.32(+5.97%) |
Oct 16, 2002 | 4.849 | 5.435 | 4.840 | 5.401 | 7,144,429 | +0.15(+2.91%) |
Oct 15, 2002 | 4.951 | 5.248 | 4.670 | 5.248 | 6,954,946 | +0.82(+18.39%) |
Oct 14, 2002 | 4.365 | 4.543 | 4.186 | 4.433 | 2,758,990 | -0.11(-2.43%) |
Oct 11, 2002 | 4.076 | 4.560 | 4.033 | 4.543 | 9,397,482 | +0.61(+15.55%) |
Oct 10, 2002 | 3.685 | 4.118 | 3.524 | 3.932 | 5,175,757 | +0.29(+7.93%) |
Oct 09, 2002 | 3.482 | 3.728 | 3.329 | 3.643 | 6,054,046 | +0.14(+3.87%) |
Oct 08, 2002 | 3.787 | 3.804 | 3.456 | 3.507 | 3,963,723 | -0.16(-4.35%) |
Oct 07, 2002 | 3.932 | 4.008 | 3.617 | 3.667 | 4,100,919 | -0.20(-5.10%) |
Oct 04, 2002 | 4.246 | 4.348 | 3.864 | 3.864 | 2,656,771 | -0.31(-7.50%) |
Oct 03, 2002 | 4.169 | 4.288 | 4.067 | 4.177 | 4,678,790 | +0.07(+1.63%) |
Oct 02, 2002 | 4.373 | 4.458 | 4.076 | 4.110 | 4,574,686 | -0.31(-6.92%) |
Oct 01, 2002 | 4.399 | 4.458 | 4.076 | 4.416 | 6,380,608 | +0.13(+2.97%) |
Sep 30, 2002 | 4.653 | 4.662 | 4.254 | 4.288 | 5,154,172 | -0.44(-9.32%) |
Sep 27, 2002 | 4.832 | 4.985 | 4.713 | 4.729 | 2,171,109 | -0.17(-3.48%) |
Sep 26, 2002 | 5.222 | 5.307 | 4.874 | 4.900 | 3,322,612 | -0.23(-4.47%) |
Sep 25, 2002 | 5.239 | 5.333 | 4.976 | 5.129 | 3,599,006 | -0.01(-0.17%) |
Sep 24, 2002 | 5.086 | 5.392 | 5.052 | 5.137 | 4,165,454 | +0.03(+0.67%) |
Sep 23, 2002 | 5.290 | 5.358 | 4.968 | 5.103 | 2,773,727 | -0.31(-5.65%) |
Sep 20, 2002 | 5.418 | 5.655 | 5.205 | 5.409 | 3,068,024 | +0.07(+1.24%) |
Sep 19, 2002 | 5.664 | 5.800 | 5.299 | 5.343 | 2,517,102 | -0.53(-9.08%) |
Sep 18, 2002 | 5.774 | 5.978 | 5.519 | 5.876 | 2,588,974 | +0.08(+1.47%) |
Sep 17, 2002 | 6.284 | 6.343 | 5.791 | 5.791 | 2,649,940 | -0.34(-5.54%) |
Sep 16, 2002 | 6.454 | 6.521 | 5.995 | 6.131 | 3,491,213 | -0.30(-4.62%) |
Sep 13, 2002 | 6.241 | 6.581 | 6.173 | 6.428 | 240,334,144 | +0.18(+2.85%) |
Sep 12, 2002 | 6.335 | 6.581 | 6.250 | 6.250 | 1,889,416 | -0.26(-4.04%) |
Sep 11, 2002 | 6.411 | 6.708 | 6.394 | 6.513 | 2,999,937 | +0.16(+2.54%) |
Sep 10, 2002 | 6.233 | 6.496 | 6.046 | 6.352 | 4,701,480 | +0.15(+2.47%) |
Sep 09, 2002 | 5.978 | 6.326 | 5.842 | 6.199 | 2,484,128 | +0.09(+1.53%) |
Sep 06, 2002 | 6.173 | 6.284 | 5.944 | 6.105 | 2,611,196 | +0.20(+3.47%) |
Sep 05, 2002 | 5.757 | 6.241 | 5.732 | 5.901 | 5,501,228 | -0.13(-2.13%) |
Sep 04, 2002 | 5.553 | 6.335 | 5.545 | 6.029 | 3,856,439 | +0.48(+8.73%) |
Sep 03, 2002 | 5.978 | 6.182 | 5.536 | 5.545 | 3,085,641 | -0.55(-9.05%) |
Aug 30, 2002 | 6.088 | 6.445 | 5.944 | 6.097 | 2,507,798 | -0.10(-1.64%) |
Aug 29, 2002 | 5.936 | 6.369 | 5.919 | 6.199 | 4,785,956 | +0.17(+2.82%) |
Aug 28, 2002 | 6.343 | 6.496 | 6.020 | 6.029 | 3,647,760 | -0.42(-6.46%) |
Aug 27, 2002 | 6.827 | 6.895 | 6.369 | 6.445 | 11,714,170 | -0.43(-6.30%) |
Aug 26, 2002 | 6.997 | 7.048 | 6.623 | 6.878 | 5,405,555 | +0.02(+0.25%) |
Aug 23, 2002 | 7.304 | 7.354 | 6.648 | 6.861 | 6,858,026 | -0.60(-8.08%) |
Aug 22, 2002 | 6.505 | 7.464 | 6.352 | 7.464 | 13,259,007 | +1.11(+17.51%) |
Aug 21, 2002 | 5.732 | 6.521 | 5.519 | 6.352 | 11,215,908 | +0.92(+16.87%) |
Aug 20, 2002 | 5.621 | 5.749 | 5.324 | 5.435 | 5,696,740 | +0.26(+5.09%) |
Aug 16, 2002 | 4.925 | 5.299 | 4.883 | 5.171 | 3,095,209 | +0.03(+0.49%) |
Aug 15, 2002 | 4.891 | 5.180 | 4.500 | 5.146 | 5,207,200 | +0.25(+5.03%) |
Aug 14, 2002 | 4.458 | 4.951 | 4.373 | 4.900 | 2,359,650 | +0.58(+13.36%) |
Aug 13, 2002 | 4.866 | 4.925 | 4.322 | 4.322 | 2,205,732 | -0.54(-11.17%) |
Aug 12, 2002 | 4.738 | 4.883 | 4.652 | 4.866 | 2,097,977 | -0.01(-0.17%) |
Aug 07, 2002 | 5.129 | 5.222 | 4.628 | 4.874 | 8,012,355 | -0.54(-10.03%) |
Aug 06, 2002 | 4.976 | 5.435 | 4.917 | 5.418 | 243,407,808 | +0.65(+13.73%) |
Aug 05, 2002 | 5.018 | 5.044 | 4.755 | 4.764 | 1,663,190 | -0.28(-5.56%) |
Aug 02, 2002 | 5.205 | 5.222 | 4.798 | 5.044 | 3,468,968 | -0.17(-3.27%) |