Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.500 | 7.750 | 7.490 | 7.550 | 3,321,451 | +0.10(+1.34%) |
Oct 30, 2002 | 7.410 | 7.610 | 7.310 | 7.450 | 2,613,733 | +0.07(+0.95%) |
Oct 29, 2002 | 7.380 | 7.400 | 7.100 | 7.380 | 2,105,300 | +0.12(+1.65%) |
Oct 28, 2002 | 7.310 | 7.550 | 7.200 | 7.260 | 2,514,500 | +0.02(+0.28%) |
Oct 25, 2002 | 7.110 | 7.260 | 7.110 | 7.240 | 1,914,920 | +0.06(+0.84%) |
Oct 24, 2002 | 7.230 | 7.420 | 7.150 | 7.180 | 3,856,000 | +0.05(+0.70%) |
Oct 23, 2002 | 7.110 | 7.271 | 6.870 | 7.130 | 7,452,540 | -0.51(-6.69%) |
Oct 22, 2002 | 7.630 | 7.700 | 7.480 | 7.641 | 3,859,300 | -0.16(-2.04%) |
Oct 21, 2002 | 7.250 | 7.820 | 7.190 | 7.800 | 5,721,000 | +0.65(+9.09%) |
Oct 18, 2002 | 6.790 | 7.190 | 6.780 | 7.150 | 3,525,200 | +0.20(+2.88%) |
Oct 17, 2002 | 6.880 | 7.030 | 6.780 | 6.950 | 3,318,459 | +0.35(+5.30%) |
Oct 16, 2002 | 6.360 | 6.700 | 6.360 | 6.600 | 2,126,000 | +0.07(+1.07%) |
Oct 15, 2002 | 6.390 | 6.680 | 6.190 | 6.530 | 7,266,000 | +0.24(+3.82%) |
Oct 14, 2002 | 6.100 | 6.350 | 6.070 | 6.290 | 2,171,300 | +0.10(+1.62%) |
Oct 11, 2002 | 6.010 | 6.200 | 5.980 | 6.190 | 2,798,168 | +0.22(+3.69%) |
Oct 10, 2002 | 5.930 | 6.070 | 5.860 | 5.970 | 3,447,600 | +0.08(+1.36%) |
Oct 09, 2002 | 5.710 | 6.050 | 5.570 | 5.890 | 4,626,900 | +0.02(+0.36%) |
Oct 08, 2002 | 6.010 | 6.090 | 5.760 | 5.869 | 1,943,900 | -0.05(-0.86%) |
Oct 07, 2002 | 6.080 | 6.200 | 5.880 | 5.920 | 1,795,000 | -0.08(-1.33%) |
Oct 04, 2002 | 5.980 | 6.070 | 5.880 | 6.000 | 1,666,408 | +0.01(+0.17%) |
Oct 03, 2002 | 5.990 | 6.179 | 5.880 | 5.990 | 1,301,758 | +0.01(+0.17%) |
Oct 02, 2002 | 6.110 | 6.350 | 5.950 | 5.980 | 1,850,065 | -0.23(-3.70%) |
Oct 01, 2002 | 6.050 | 6.250 | 6.000 | 6.210 | 1,687,700 | +0.18(+2.99%) |
Sep 30, 2002 | 5.970 | 6.200 | 5.970 | 6.030 | 3,159,700 | -0.02(-0.35%) |
Sep 27, 2002 | 5.920 | 6.230 | 5.910 | 6.051 | 2,376,800 | -0.01(-0.18%) |
Sep 26, 2002 | 6.150 | 6.163 | 5.950 | 6.062 | 2,113,000 | +0.00(+0.03%) |
Sep 25, 2002 | 5.810 | 6.090 | 5.738 | 6.060 | 2,041,800 | +0.34(+5.94%) |
Sep 24, 2002 | 5.560 | 5.930 | 5.520 | 5.720 | 2,341,600 | -0.03(-0.52%) |
Sep 23, 2002 | 5.890 | 5.930 | 5.750 | 5.750 | 1,972,200 | -0.23(-3.85%) |
Sep 20, 2002 | 6.100 | 6.150 | 5.870 | 5.980 | 3,928,500 | -0.12(-1.97%) |
Sep 19, 2002 | 6.149 | 6.200 | 6.050 | 6.100 | 2,745,400 | -0.25(-3.94%) |
Sep 18, 2002 | 6.130 | 6.380 | 6.000 | 6.350 | 1,740,455 | +0.17(+2.75%) |
Sep 17, 2002 | 6.330 | 6.390 | 6.130 | 6.180 | 1,256,888 | -0.07(-1.12%) |
Sep 16, 2002 | 6.300 | 6.400 | 6.190 | 6.250 | 1,166,125 | -0.09(-1.42%) |
Sep 13, 2002 | 6.260 | 6.360 | 6.131 | 6.340 | 1,200,681 | +0.01(+0.16%) |
Sep 12, 2002 | 6.350 | 6.500 | 6.220 | 6.330 | 1,822,000 | -0.02(-0.31%) |
Sep 11, 2002 | 6.420 | 6.880 | 6.310 | 6.350 | 3,326,100 | -0.05(-0.78%) |
Sep 10, 2002 | 6.300 | 6.450 | 6.210 | 6.400 | 2,375,056 | +0.10(+1.59%) |
Sep 09, 2002 | 6.060 | 6.440 | 5.960 | 6.300 | 2,305,300 | +0.24(+3.96%) |
Sep 06, 2002 | 6.000 | 6.320 | 5.980 | 6.060 | 4,882,500 | +0.20(+3.40%) |
Sep 05, 2002 | 5.830 | 5.939 | 5.750 | 5.861 | 2,968,800 | -0.08(-1.33%) |
Sep 04, 2002 | 5.800 | 6.020 | 5.761 | 5.940 | 1,207,900 | +0.10(+1.71%) |
Sep 03, 2002 | 6.140 | 6.140 | 5.770 | 5.840 | 1,838,900 | -0.46(-7.30%) |
Aug 30, 2002 | 6.030 | 6.301 | 6.020 | 6.300 | 2,457,800 | +0.20(+3.28%) |
Aug 29, 2002 | 5.850 | 6.160 | 5.630 | 6.100 | 2,139,975 | +0.29(+4.99%) |
Aug 28, 2002 | 5.970 | 6.040 | 5.800 | 5.810 | 2,913,500 | -0.25(-4.13%) |
Aug 27, 2002 | 6.380 | 6.380 | 6.010 | 6.060 | 2,473,980 | -0.22(-3.50%) |
Aug 26, 2002 | 6.100 | 6.300 | 6.020 | 6.280 | 2,216,800 | +0.24(+3.97%) |
Aug 23, 2002 | 5.990 | 6.190 | 5.950 | 6.040 | 1,754,495 | -0.09(-1.47%) |
Aug 22, 2002 | 6.060 | 6.240 | 5.910 | 6.130 | 2,650,899 | +0.07(+1.16%) |
Aug 21, 2002 | 6.220 | 6.250 | 5.910 | 6.060 | 3,024,200 | +0.04(+0.66%) |
Aug 20, 2002 | 6.000 | 6.090 | 5.870 | 6.020 | 1,553,521 | +0.09(+1.52%) |
Aug 16, 2002 | 5.830 | 6.050 | 5.740 | 5.930 | 1,981,845 | -0.07(-1.17%) |
Aug 15, 2002 | 5.970 | 6.120 | 5.750 | 6.000 | 2,265,100 | +0.10(+1.69%) |
Aug 14, 2002 | 5.810 | 5.980 | 5.480 | 5.900 | 2,857,900 | +0.28(+4.98%) |
Aug 13, 2002 | 5.890 | 6.070 | 5.590 | 5.620 | 3,146,900 | -0.27(-4.58%) |
Aug 12, 2002 | 5.730 | 6.010 | 5.710 | 5.890 | 2,510,700 | -0.06(-1.01%) |
Aug 07, 2002 | 5.820 | 5.950 | 5.630 | 5.950 | 2,615,500 | +0.30(+5.31%) |
Aug 06, 2002 | 5.330 | 5.800 | 5.320 | 5.650 | 2,483,188 | +0.29(+5.41%) |
Aug 05, 2002 | 5.240 | 5.450 | 5.150 | 5.360 | 2,339,684 | +0.05(+0.94%) |
Aug 02, 2002 | 5.600 | 5.620 | 5.210 | 5.310 | 2,490,300 | -0.29(-5.18%) |