Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.233 | 7.389 | 7.107 | 7.124 | 7,190,600 | -0.11(-1.47%) |
Oct 30, 2002 | 6.927 | 7.300 | 6.917 | 7.231 | 9,545,899 | +0.38(+5.58%) |
Oct 29, 2002 | 7.027 | 7.066 | 6.751 | 6.849 | 11,161,982 | -0.18(-2.50%) |
Oct 28, 2002 | 7.069 | 7.226 | 6.883 | 7.025 | 11,374,795 | -0.01(-0.15%) |
Oct 25, 2002 | 7.300 | 7.300 | 6.950 | 7.036 | 9,586,153 | -0.28(-3.79%) |
Oct 24, 2002 | 7.718 | 7.718 | 7.236 | 7.313 | 12,627,182 | -0.30(-3.94%) |
Oct 23, 2002 | 7.158 | 7.638 | 7.133 | 7.613 | 14,299,002 | +0.44(+6.09%) |
Oct 22, 2002 | 7.105 | 7.266 | 7.071 | 7.176 | 13,385,258 | +0.06(+0.82%) |
Oct 21, 2002 | 7.105 | 7.156 | 7.037 | 7.117 | 11,148,189 | -0.11(-1.52%) |
Oct 18, 2002 | 6.927 | 7.282 | 6.927 | 7.227 | 18,930,218 | +0.53(+7.93%) |
Oct 17, 2002 | 6.767 | 6.934 | 6.590 | 6.696 | 11,427,435 | -0.01(-0.21%) |
Oct 16, 2002 | 6.943 | 6.979 | 6.684 | 6.711 | 8,934,202 | -0.23(-3.35%) |
Oct 15, 2002 | 6.874 | 6.945 | 6.698 | 6.943 | 10,620,097 | +0.27(+4.02%) |
Oct 14, 2002 | 6.515 | 6.696 | 6.419 | 6.675 | 5,707,947 | +0.16(+2.48%) |
Oct 11, 2002 | 6.293 | 6.560 | 6.220 | 6.513 | 8,771,778 | +0.28(+4.56%) |
Oct 10, 2002 | 6.066 | 6.236 | 5.933 | 6.229 | 11,419,272 | +0.14(+2.33%) |
Oct 09, 2002 | 6.295 | 6.501 | 6.057 | 6.087 | 11,156,352 | -0.34(-5.36%) |
Oct 08, 2002 | 6.474 | 6.616 | 6.270 | 6.432 | 9,373,903 | -0.12(-1.82%) |
Oct 07, 2002 | 6.604 | 6.725 | 6.510 | 6.551 | 7,637,056 | -0.05(-0.78%) |
Oct 04, 2002 | 6.856 | 6.945 | 6.508 | 6.602 | 10,437,968 | -0.33(-4.81%) |
Oct 03, 2002 | 6.965 | 7.204 | 6.849 | 6.936 | 6,921,487 | -0.03(-0.41%) |
Oct 02, 2002 | 6.909 | 7.274 | 6.883 | 6.965 | 11,224,756 | -0.21(-2.99%) |
Oct 01, 2002 | 6.874 | 7.243 | 6.728 | 7.179 | 8,348,122 | +0.35(+5.10%) |
Sep 30, 2002 | 6.936 | 6.972 | 6.741 | 6.831 | 11,049,664 | -0.24(-3.42%) |
Sep 27, 2002 | 7.242 | 7.366 | 7.037 | 7.073 | 6,681,932 | -0.21(-2.88%) |
Sep 26, 2002 | 6.975 | 7.354 | 6.927 | 7.282 | 12,716,136 | +0.39(+5.70%) |
Sep 25, 2002 | 6.847 | 6.982 | 6.613 | 6.890 | 13,725,590 | +0.12(+1.81%) |
Sep 24, 2002 | 6.977 | 7.011 | 6.714 | 6.767 | 8,456,218 | -0.21(-2.98%) |
Sep 23, 2002 | 7.016 | 7.096 | 6.867 | 6.975 | 7,097,142 | +0.00(+0.05%) |
Sep 20, 2002 | 7.076 | 7.123 | 6.893 | 6.972 | 8,727,301 | -0.02(-0.28%) |
Sep 19, 2002 | 7.105 | 7.330 | 6.975 | 6.991 | 14,664,106 | -0.35(-4.72%) |
Sep 18, 2002 | 7.410 | 7.586 | 7.279 | 7.338 | 6,832,534 | -0.05(-0.65%) |
Sep 17, 2002 | 7.398 | 7.506 | 7.304 | 7.385 | 6,142,017 | -0.18(-2.39%) |
Sep 16, 2002 | 7.570 | 7.703 | 7.478 | 7.567 | 5,621,808 | -0.00(-0.05%) |
Sep 13, 2002 | 7.407 | 7.638 | 7.343 | 7.570 | 5,206,598 | +0.13(+1.72%) |
Sep 12, 2002 | 7.691 | 7.744 | 7.389 | 7.442 | 5,111,170 | -0.28(-3.61%) |
Sep 11, 2002 | 7.869 | 7.895 | 7.741 | 7.721 | 4,348,871 | -0.03(-0.39%) |
Sep 10, 2002 | 7.567 | 7.815 | 7.567 | 7.751 | 6,448,288 | +0.18(+2.44%) |
Sep 09, 2002 | 7.503 | 7.622 | 7.346 | 7.567 | 5,410,684 | +0.06(+0.85%) |
Sep 06, 2002 | 7.389 | 7.540 | 7.371 | 7.503 | 422,247 | +0.29(+3.96%) |
Sep 05, 2002 | 7.282 | 7.423 | 7.171 | 7.217 | 7,651,131 | -0.10(-1.41%) |
Sep 04, 2002 | 7.208 | 7.354 | 6.984 | 7.320 | 7,943,327 | +0.16(+2.18%) |
Sep 03, 2002 | 7.467 | 7.494 | 7.133 | 7.163 | 8,904,645 | -0.51(-6.67%) |
Aug 30, 2002 | 7.597 | 7.815 | 7.572 | 7.675 | 5,284,573 | +0.06(+0.72%) |
Aug 29, 2002 | 7.558 | 7.785 | 7.503 | 7.620 | 42,168,488 | -0.07(-0.92%) |
Aug 28, 2002 | 7.739 | 7.851 | 7.593 | 7.691 | 7,703,209 | -0.15(-1.88%) |
Aug 27, 2002 | 8.144 | 8.149 | 7.711 | 7.838 | 7,473,224 | -0.19(-2.35%) |
Aug 26, 2002 | 7.771 | 8.066 | 7.673 | 8.027 | 7,290,813 | +0.29(+3.79%) |
Aug 23, 2002 | 7.753 | 7.957 | 7.682 | 7.734 | 10,170,544 | -0.08(-1.05%) |
Aug 22, 2002 | 7.290 | 7.876 | 7.258 | 7.815 | 11,318,777 | +0.51(+7.00%) |
Aug 21, 2002 | 7.282 | 7.368 | 7.126 | 7.304 | 1,238,593 | -0.07(-0.94%) |
Aug 20, 2002 | 7.556 | 7.556 | 7.282 | 7.373 | 10,617,564 | -0.26(-3.47%) |
Aug 16, 2002 | 7.709 | 7.709 | 7.503 | 7.638 | 7,751,063 | -0.14(-1.83%) |
Aug 15, 2002 | 7.366 | 7.815 | 7.355 | 7.780 | 12,175,095 | +0.36(+4.91%) |
Aug 14, 2002 | 7.149 | 7.416 | 6.989 | 7.416 | 7,506,723 | +0.37(+5.32%) |
Aug 13, 2002 | 7.265 | 7.380 | 7.032 | 7.041 | 8,621,176 | -0.29(-4.02%) |
Aug 12, 2002 | 7.096 | 7.425 | 6.963 | 7.336 | 6,986,795 | +0.71(+10.63%) |
Aug 07, 2002 | 6.714 | 6.714 | 6.369 | 6.631 | 11,015,884 | -0.06(-0.88%) |
Aug 06, 2002 | 6.536 | 6.883 | 6.536 | 6.689 | 7,659,013 | +0.25(+3.92%) |
Aug 05, 2002 | 6.712 | 6.847 | 6.419 | 6.437 | 7,925,030 | -0.31(-4.63%) |
Aug 02, 2002 | 7.034 | 7.112 | 6.655 | 6.750 | 10,283,143 | -0.29(-4.19%) |