Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.420 | 7.614 | 7.355 | 7.439 | 4,556,334 | +0.05(+0.63%) |
Oct 30, 2002 | 7.420 | 7.596 | 7.254 | 7.392 | 4,476,107 | +0.05(+0.63%) |
Oct 29, 2002 | 7.457 | 7.494 | 7.124 | 7.346 | 5,092,775 | -0.15(-1.97%) |
Oct 28, 2002 | 7.716 | 7.716 | 7.337 | 7.494 | 4,936,291 | -0.02(-0.25%) |
Oct 25, 2002 | 6.607 | 7.817 | 6.468 | 7.513 | 6,778,174 | +0.67(+9.72%) |
Oct 24, 2002 | 6.856 | 7.171 | 6.515 | 6.847 | 5,412,226 | -0.01(-0.13%) |
Oct 23, 2002 | 6.468 | 6.866 | 6.080 | 6.856 | 3,393,606 | +0.36(+5.55%) |
Oct 22, 2002 | 6.376 | 6.746 | 6.236 | 6.496 | 3,632,795 | +0.11(+1.74%) |
Oct 21, 2002 | 6.099 | 6.616 | 6.006 | 6.385 | 3,196,024 | +0.13(+2.08%) |
Oct 18, 2002 | 6.163 | 6.367 | 5.914 | 6.255 | 2,538,163 | +0.03(+0.43%) |
Oct 17, 2002 | 6.394 | 6.423 | 5.969 | 6.228 | 4,548,893 | +0.35(+5.97%) |
Oct 16, 2002 | 5.276 | 5.914 | 5.267 | 5.877 | 6,565,308 | +0.17(+2.91%) |
Oct 15, 2002 | 5.387 | 5.711 | 5.082 | 5.711 | 6,391,184 | +0.89(+18.39%) |
Oct 14, 2002 | 4.750 | 4.944 | 4.556 | 4.824 | 2,535,349 | -0.12(-2.43%) |
Oct 11, 2002 | 4.435 | 4.962 | 4.389 | 4.944 | 8,635,730 | +0.67(+15.55%) |
Oct 10, 2002 | 4.010 | 4.482 | 3.835 | 4.278 | 4,756,215 | +0.31(+7.93%) |
Oct 09, 2002 | 3.789 | 4.057 | 3.622 | 3.964 | 5,563,310 | +0.15(+3.87%) |
Oct 08, 2002 | 4.121 | 4.140 | 3.761 | 3.816 | 3,642,427 | -0.17(-4.35%) |
Oct 07, 2002 | 4.278 | 4.362 | 3.936 | 3.990 | 3,768,502 | -0.21(-5.10%) |
Oct 04, 2002 | 4.620 | 4.731 | 4.204 | 4.204 | 2,441,415 | -0.34(-7.50%) |
Oct 03, 2002 | 4.537 | 4.666 | 4.426 | 4.545 | 4,299,531 | +0.07(+1.63%) |
Oct 02, 2002 | 4.759 | 4.851 | 4.435 | 4.472 | 4,203,866 | -0.33(-6.92%) |
Oct 01, 2002 | 4.787 | 4.851 | 4.435 | 4.805 | 5,863,401 | +0.14(+2.97%) |
Sep 30, 2002 | 5.064 | 5.073 | 4.630 | 4.666 | 4,736,379 | -0.48(-9.32%) |
Sep 27, 2002 | 5.258 | 5.424 | 5.128 | 5.146 | 1,995,121 | -0.19(-3.48%) |
Sep 26, 2002 | 5.683 | 5.775 | 5.304 | 5.332 | 3,053,284 | -0.25(-4.47%) |
Sep 25, 2002 | 5.701 | 5.803 | 5.415 | 5.581 | 3,307,273 | -0.01(-0.17%) |
Sep 24, 2002 | 5.535 | 5.868 | 5.498 | 5.591 | 3,827,806 | +0.04(+0.67%) |
Sep 23, 2002 | 5.757 | 5.831 | 5.406 | 5.554 | 2,548,891 | -0.33(-5.65%) |
Sep 20, 2002 | 5.895 | 6.154 | 5.664 | 5.886 | 2,819,332 | +0.07(+1.24%) |
Sep 19, 2002 | 6.163 | 6.311 | 5.766 | 5.814 | 2,313,068 | -0.58(-9.08%) |
Sep 18, 2002 | 6.284 | 6.505 | 6.006 | 6.394 | 2,379,113 | +0.09(+1.47%) |
Sep 17, 2002 | 6.838 | 6.903 | 6.302 | 6.302 | 2,435,138 | -0.37(-5.54%) |
Sep 16, 2002 | 7.023 | 7.097 | 6.524 | 6.672 | 3,208,219 | -0.32(-4.62%) |
Sep 13, 2002 | 6.792 | 7.161 | 6.718 | 6.995 | 220,852,864 | +0.19(+2.85%) |
Sep 12, 2002 | 6.893 | 7.161 | 6.801 | 6.801 | 1,736,261 | -0.29(-4.04%) |
Sep 11, 2002 | 6.977 | 7.300 | 6.958 | 7.088 | 2,756,764 | +0.18(+2.54%) |
Sep 10, 2002 | 6.783 | 7.069 | 6.579 | 6.912 | 4,320,382 | +0.17(+2.47%) |
Sep 09, 2002 | 6.505 | 6.884 | 6.357 | 6.746 | 2,282,766 | +0.10(+1.53%) |
Sep 06, 2002 | 6.718 | 6.838 | 6.468 | 6.644 | 2,399,534 | +0.22(+3.47%) |
Sep 05, 2002 | 6.265 | 6.792 | 6.237 | 6.421 | 5,055,303 | -0.14(-2.13%) |
Sep 04, 2002 | 6.043 | 6.893 | 6.034 | 6.561 | 3,543,840 | +0.53(+8.73%) |
Sep 03, 2002 | 6.505 | 6.727 | 6.025 | 6.034 | 2,835,522 | -0.60(-9.05%) |
Aug 30, 2002 | 6.625 | 7.014 | 6.468 | 6.635 | 2,304,518 | -0.11(-1.64%) |
Aug 29, 2002 | 6.459 | 6.930 | 6.441 | 6.746 | 4,398,010 | +0.18(+2.82%) |
Aug 28, 2002 | 6.903 | 7.069 | 6.552 | 6.561 | 3,352,076 | -0.45(-6.46%) |
Aug 27, 2002 | 7.429 | 7.503 | 6.930 | 7.014 | 10,764,629 | -0.47(-6.30%) |
Aug 26, 2002 | 7.614 | 7.670 | 7.208 | 7.485 | 4,967,385 | +0.02(+0.25%) |
Aug 23, 2002 | 7.948 | 8.002 | 7.234 | 7.466 | 6,302,120 | -0.66(-8.08%) |
Aug 22, 2002 | 7.078 | 8.122 | 6.912 | 8.122 | 12,184,243 | +1.21(+17.51%) |
Aug 21, 2002 | 6.237 | 7.097 | 6.006 | 6.912 | 10,306,755 | +1.00(+16.87%) |
Aug 20, 2002 | 6.117 | 6.256 | 5.794 | 5.914 | 5,234,967 | +0.29(+5.09%) |
Aug 16, 2002 | 5.360 | 5.766 | 5.313 | 5.627 | 2,844,313 | +0.03(+0.50%) |
Aug 15, 2002 | 5.323 | 5.637 | 4.897 | 5.600 | 4,785,109 | +0.27(+5.03%) |
Aug 14, 2002 | 4.851 | 5.387 | 4.759 | 5.332 | 2,168,379 | +0.63(+13.36%) |
Aug 13, 2002 | 5.295 | 5.360 | 4.703 | 4.703 | 2,026,937 | -0.59(-11.17%) |
Aug 12, 2002 | 5.156 | 5.313 | 5.063 | 5.295 | 1,927,917 | -0.01(-0.17%) |
Aug 07, 2002 | 5.581 | 5.683 | 5.036 | 5.304 | 7,362,880 | -0.59(-10.03%) |
Aug 06, 2002 | 5.415 | 5.914 | 5.350 | 5.895 | 223,677,376 | +0.71(+13.73%) |
Aug 05, 2002 | 5.461 | 5.489 | 5.175 | 5.184 | 1,528,373 | -0.30(-5.56%) |
Aug 02, 2002 | 5.665 | 5.683 | 5.221 | 5.489 | 3,187,776 | -0.19(-3.27%) |