Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.232 | 7.389 | 7.106 | 7.124 | 7,190,927 | -0.11(-1.47%) |
Oct 30, 2002 | 6.927 | 7.300 | 6.916 | 7.231 | 9,546,334 | +0.38(+5.58%) |
Oct 29, 2002 | 7.026 | 7.065 | 6.751 | 6.849 | 11,162,491 | -0.18(-2.50%) |
Oct 28, 2002 | 7.069 | 7.225 | 6.882 | 7.025 | 11,375,313 | -0.01(-0.15%) |
Oct 25, 2002 | 7.300 | 7.300 | 6.950 | 7.035 | 9,586,590 | -0.28(-3.79%) |
Oct 24, 2002 | 7.717 | 7.717 | 7.236 | 7.312 | 12,627,757 | -0.30(-3.94%) |
Oct 23, 2002 | 7.158 | 7.637 | 7.133 | 7.612 | 14,299,654 | +0.44(+6.09%) |
Oct 22, 2002 | 7.105 | 7.266 | 7.071 | 7.176 | 13,385,868 | +0.06(+0.82%) |
Oct 21, 2002 | 7.105 | 7.156 | 7.037 | 7.117 | 11,148,697 | -0.11(-1.52%) |
Oct 18, 2002 | 6.927 | 7.282 | 6.927 | 7.227 | 18,931,080 | +0.53(+7.93%) |
Oct 17, 2002 | 6.767 | 6.934 | 6.589 | 6.696 | 11,427,956 | -0.01(-0.21%) |
Oct 16, 2002 | 6.943 | 6.978 | 6.684 | 6.710 | 8,934,609 | -0.23(-3.35%) |
Oct 15, 2002 | 6.874 | 6.945 | 6.698 | 6.943 | 10,620,581 | +0.27(+4.02%) |
Oct 14, 2002 | 6.515 | 6.696 | 6.419 | 6.675 | 5,708,207 | +0.16(+2.48%) |
Oct 11, 2002 | 6.293 | 6.559 | 6.220 | 6.513 | 8,772,177 | +0.28(+4.56%) |
Oct 10, 2002 | 6.065 | 6.236 | 5.932 | 6.229 | 11,419,792 | +0.14(+2.33%) |
Oct 09, 2002 | 6.295 | 6.501 | 6.057 | 6.087 | 11,156,860 | -0.34(-5.36%) |
Oct 08, 2002 | 6.474 | 6.616 | 6.270 | 6.431 | 9,374,330 | -0.12(-1.82%) |
Oct 07, 2002 | 6.604 | 6.724 | 6.510 | 6.550 | 7,637,404 | -0.05(-0.78%) |
Oct 04, 2002 | 6.856 | 6.945 | 6.508 | 6.602 | 10,438,443 | -0.33(-4.81%) |
Oct 03, 2002 | 6.964 | 7.204 | 6.849 | 6.936 | 6,921,802 | -0.03(-0.41%) |
Oct 02, 2002 | 6.909 | 7.273 | 6.882 | 6.964 | 11,225,268 | -0.21(-2.99%) |
Oct 01, 2002 | 6.874 | 7.243 | 6.728 | 7.179 | 8,348,502 | +0.35(+5.10%) |
Sep 30, 2002 | 6.936 | 6.971 | 6.740 | 6.831 | 11,050,168 | -0.24(-3.42%) |
Sep 27, 2002 | 7.241 | 7.366 | 7.037 | 7.073 | 6,682,236 | -0.21(-2.88%) |
Sep 26, 2002 | 6.975 | 7.353 | 6.927 | 7.282 | 12,716,715 | +0.39(+5.70%) |
Sep 25, 2002 | 6.847 | 6.982 | 6.613 | 6.890 | 13,726,215 | +0.12(+1.81%) |
Sep 24, 2002 | 6.977 | 7.010 | 6.714 | 6.767 | 8,456,603 | -0.21(-2.98%) |
Sep 23, 2002 | 7.016 | 7.096 | 6.867 | 6.975 | 7,097,466 | +0.00(+0.05%) |
Sep 20, 2002 | 7.076 | 7.122 | 6.893 | 6.971 | 8,727,698 | -0.02(-0.28%) |
Sep 19, 2002 | 7.105 | 7.330 | 6.975 | 6.991 | 14,664,774 | -0.35(-4.72%) |
Sep 18, 2002 | 7.410 | 7.586 | 7.279 | 7.337 | 6,832,845 | -0.05(-0.65%) |
Sep 17, 2002 | 7.398 | 7.506 | 7.303 | 7.385 | 6,142,297 | -0.18(-2.39%) |
Sep 16, 2002 | 7.570 | 7.703 | 7.477 | 7.566 | 5,622,064 | -0.00(-0.05%) |
Sep 13, 2002 | 7.406 | 7.637 | 7.343 | 7.570 | 5,206,835 | +0.13(+1.72%) |
Sep 12, 2002 | 7.691 | 7.744 | 7.389 | 7.442 | 5,111,402 | -0.28(-3.61%) |
Sep 11, 2002 | 7.868 | 7.895 | 7.740 | 7.721 | 4,349,070 | -0.03(-0.39%) |
Sep 10, 2002 | 7.566 | 7.815 | 7.566 | 7.751 | 6,448,582 | +0.18(+2.44%) |
Sep 09, 2002 | 7.502 | 7.621 | 7.346 | 7.566 | 5,410,931 | +0.06(+0.85%) |
Sep 06, 2002 | 7.389 | 7.540 | 7.371 | 7.502 | 422,267 | +0.29(+3.96%) |
Sep 05, 2002 | 7.282 | 7.422 | 7.170 | 7.216 | 7,651,480 | -0.10(-1.41%) |
Sep 04, 2002 | 7.208 | 7.353 | 6.984 | 7.319 | 7,943,689 | +0.16(+2.18%) |
Sep 03, 2002 | 7.467 | 7.493 | 7.133 | 7.163 | 8,905,051 | -0.51(-6.67%) |
Aug 30, 2002 | 7.596 | 7.815 | 7.572 | 7.675 | 5,284,814 | +0.06(+0.72%) |
Aug 29, 2002 | 7.557 | 7.785 | 7.502 | 7.620 | 42,170,408 | -0.07(-0.92%) |
Aug 28, 2002 | 7.739 | 7.850 | 7.593 | 7.691 | 7,703,560 | -0.15(-1.88%) |
Aug 27, 2002 | 8.144 | 8.149 | 7.710 | 7.838 | 7,473,565 | -0.19(-2.35%) |
Aug 26, 2002 | 7.771 | 8.065 | 7.673 | 8.026 | 7,291,145 | +0.29(+3.79%) |
Aug 23, 2002 | 7.753 | 7.957 | 7.682 | 7.733 | 10,171,007 | -0.08(-1.05%) |
Aug 22, 2002 | 7.289 | 7.875 | 7.257 | 7.815 | 11,319,292 | +0.51(+7.00%) |
Aug 21, 2002 | 7.282 | 7.367 | 7.126 | 7.303 | 1,238,650 | -0.07(-0.94%) |
Aug 20, 2002 | 7.556 | 7.556 | 7.282 | 7.373 | 10,618,047 | -0.26(-3.47%) |
Aug 16, 2002 | 7.708 | 7.708 | 7.502 | 7.637 | 7,751,417 | -0.14(-1.83%) |
Aug 15, 2002 | 7.366 | 7.815 | 7.355 | 7.779 | 12,175,650 | +0.36(+4.91%) |
Aug 14, 2002 | 7.149 | 7.415 | 6.989 | 7.415 | 7,507,065 | +0.37(+5.32%) |
Aug 13, 2002 | 7.264 | 7.380 | 7.032 | 7.041 | 8,621,569 | -0.29(-4.02%) |
Aug 12, 2002 | 7.096 | 7.424 | 6.962 | 7.335 | 6,987,113 | +0.71(+10.63%) |
Aug 07, 2002 | 6.714 | 6.714 | 6.369 | 6.630 | 11,016,386 | -0.06(-0.88%) |
Aug 06, 2002 | 6.536 | 6.882 | 6.536 | 6.689 | 7,659,362 | +0.25(+3.92%) |
Aug 05, 2002 | 6.712 | 6.847 | 6.419 | 6.437 | 7,925,391 | -0.31(-4.63%) |
Aug 02, 2002 | 7.033 | 7.112 | 6.655 | 6.749 | 10,283,612 | -0.29(-4.19%) |