Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.420 | 7.511 | 7.096 | 7.129 | 2,150,597 | -0.42(-5.58%) |
Oct 30, 2002 | 7.381 | 7.550 | 7.291 | 7.550 | 2,164,485 | +0.12(+1.66%) |
Oct 29, 2002 | 7.271 | 7.712 | 7.206 | 7.427 | 4,062,634 | +0.36(+5.04%) |
Oct 28, 2002 | 6.999 | 7.226 | 6.824 | 7.070 | 2,789,434 | +0.30(+4.40%) |
Oct 25, 2002 | 7.083 | 7.129 | 6.740 | 6.772 | 1,553,732 | -0.19(-2.70%) |
Oct 24, 2002 | 6.513 | 6.967 | 6.487 | 6.960 | 2,007,707 | +0.32(+4.78%) |
Oct 23, 2002 | 7.005 | 7.044 | 6.578 | 6.643 | 2,025,299 | -0.29(-4.21%) |
Oct 22, 2002 | 6.584 | 6.947 | 6.571 | 6.934 | 3,878,235 | +0.49(+7.54%) |
Oct 21, 2002 | 6.604 | 6.604 | 6.254 | 6.448 | 2,056,778 | +0.00(+0.00%) |
Oct 18, 2002 | 6.545 | 6.655 | 6.416 | 6.448 | 2,149,826 | -0.16(-2.36%) |
Oct 17, 2002 | 6.487 | 6.610 | 6.338 | 6.604 | 4,710,884 | -0.17(-2.58%) |
Oct 16, 2002 | 6.882 | 7.090 | 6.740 | 6.779 | 3,146,196 | -0.05(-0.76%) |
Oct 15, 2002 | 7.109 | 7.109 | 6.720 | 6.830 | 2,174,206 | -0.47(-6.48%) |
Oct 14, 2002 | 7.291 | 7.375 | 7.135 | 7.304 | 2,577,414 | +0.41(+6.02%) |
Oct 11, 2002 | 6.740 | 7.031 | 6.636 | 6.889 | 3,122,586 | +0.09(+1.33%) |
Oct 10, 2002 | 6.882 | 6.921 | 6.338 | 6.798 | 4,302,738 | +0.01(+0.19%) |
Oct 09, 2002 | 6.947 | 7.142 | 6.733 | 6.785 | 2,466,621 | -0.21(-3.06%) |
Oct 08, 2002 | 6.915 | 7.096 | 6.610 | 6.999 | 3,627,021 | -0.13(-1.82%) |
Oct 07, 2002 | 7.239 | 7.446 | 7.064 | 7.129 | 2,901,154 | -0.39(-5.17%) |
Oct 04, 2002 | 7.485 | 7.679 | 7.258 | 7.517 | 2,441,006 | +0.06(+0.87%) |
Oct 03, 2002 | 7.602 | 7.712 | 7.453 | 7.453 | 2,534,517 | -0.08(-1.12%) |
Oct 02, 2002 | 7.615 | 7.699 | 7.453 | 7.537 | 50,211,984 | +0.08(+1.04%) |
Oct 01, 2002 | 8.068 | 8.165 | 7.446 | 7.459 | 4,801,000 | -0.84(-10.08%) |
Sep 30, 2002 | 8.379 | 8.464 | 8.224 | 8.295 | 3,525,023 | +0.16(+1.99%) |
Sep 27, 2002 | 8.224 | 8.386 | 7.919 | 8.133 | 3,471,786 | +0.01(+0.08%) |
Sep 26, 2002 | 7.939 | 8.302 | 7.822 | 8.127 | 3,600,017 | -0.25(-2.94%) |
Sep 25, 2002 | 8.794 | 8.814 | 7.867 | 8.373 | 4,326,810 | -0.54(-6.04%) |
Sep 24, 2002 | 8.846 | 9.040 | 8.703 | 8.911 | 4,885,407 | +0.39(+4.56%) |
Sep 23, 2002 | 9.099 | 9.131 | 8.522 | 8.522 | 3,201,129 | -0.45(-4.99%) |
Sep 20, 2002 | 9.008 | 9.105 | 8.911 | 8.969 | 3,180,761 | -0.30(-3.22%) |
Sep 19, 2002 | 9.332 | 9.397 | 9.053 | 9.267 | 3,481,971 | +0.12(+1.35%) |
Sep 18, 2002 | 9.105 | 9.300 | 8.820 | 9.144 | 4,606,417 | +0.33(+3.75%) |
Sep 17, 2002 | 8.457 | 9.040 | 8.457 | 8.814 | 4,501,333 | -0.37(-4.02%) |
Sep 16, 2002 | 8.995 | 9.364 | 8.917 | 9.183 | 3,424,877 | +0.12(+1.36%) |
Sep 13, 2002 | 9.235 | 9.248 | 8.885 | 9.060 | 4,425,722 | -0.12(-1.27%) |
Sep 12, 2002 | 8.587 | 9.202 | 8.587 | 9.176 | 5,530,416 | +0.57(+6.63%) |
Sep 11, 2002 | 8.405 | 9.060 | 8.165 | 8.606 | 2,138,098 | +0.05(+0.61%) |
Sep 10, 2002 | 8.716 | 8.930 | 8.477 | 8.554 | 5,926,218 | -0.82(-8.78%) |
Sep 09, 2002 | 9.131 | 9.526 | 9.021 | 9.377 | 6,732,634 | +0.62(+7.03%) |
Sep 06, 2002 | 8.405 | 8.937 | 8.302 | 8.762 | 5,929,767 | +0.34(+4.00%) |
Sep 05, 2002 | 8.263 | 8.567 | 8.140 | 8.425 | 4,586,511 | +0.55(+7.00%) |
Sep 04, 2002 | 8.036 | 8.036 | 7.783 | 7.874 | 3,062,560 | -0.16(-1.94%) |
Sep 03, 2002 | 7.945 | 8.029 | 7.679 | 8.029 | 3,619,460 | +0.40(+5.27%) |
Aug 30, 2002 | 7.900 | 7.997 | 7.621 | 7.628 | 3,581,500 | -0.27(-3.45%) |
Aug 29, 2002 | 7.245 | 7.900 | 7.232 | 7.900 | 4,544,539 | +0.80(+11.32%) |
Aug 28, 2002 | 7.323 | 7.336 | 7.031 | 7.096 | 2,071,437 | -0.21(-2.84%) |
Aug 27, 2002 | 6.967 | 7.375 | 6.863 | 7.304 | 3,450,183 | +0.24(+3.39%) |
Aug 26, 2002 | 6.772 | 7.090 | 6.753 | 7.064 | 1,839,665 | +0.45(+6.86%) |
Aug 23, 2002 | 6.772 | 6.954 | 6.578 | 6.610 | 2,453,350 | -0.29(-4.23%) |
Aug 22, 2002 | 6.545 | 6.960 | 6.487 | 6.902 | 2,536,060 | +0.29(+4.41%) |
Aug 21, 2002 | 6.597 | 6.694 | 6.513 | 6.610 | 2,001,844 | -0.13(-1.92%) |
Aug 20, 2002 | 6.610 | 6.967 | 6.688 | 6.740 | 40,073,916 | -0.55(-7.56%) |
Aug 16, 2002 | 7.323 | 7.491 | 7.161 | 7.291 | 2,502,575 | -0.29(-3.85%) |
Aug 15, 2002 | 6.869 | 7.608 | 6.869 | 7.582 | 3,092,188 | +0.52(+7.34%) |
Aug 14, 2002 | 7.252 | 7.349 | 6.837 | 7.064 | 2,334,687 | -0.10(-1.36%) |
Aug 13, 2002 | 7.044 | 7.193 | 6.941 | 7.161 | 1,561,602 | +0.04(+0.55%) |
Aug 12, 2002 | 7.342 | 7.388 | 7.064 | 7.122 | 3,188,785 | +0.10(+1.48%) |
Aug 07, 2002 | 6.869 | 7.329 | 6.843 | 7.018 | 4,496,086 | +0.14(+1.98%) |
Aug 06, 2002 | 6.416 | 6.882 | 6.286 | 6.882 | 2,574,328 | +0.48(+7.49%) |
Aug 05, 2002 | 6.902 | 7.161 | 6.403 | 6.403 | 3,803,550 | -0.36(-5.36%) |
Aug 02, 2002 | 6.675 | 6.967 | 6.610 | 6.766 | 3,446,017 | +0.14(+2.15%) |