Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.869 | 4.900 | 4.728 | 4.806 | 4,511,603 | -0.03(-0.52%) |
Oct 30, 2002 | 5.035 | 5.035 | 4.754 | 4.831 | 4,873,783 | -0.20(-4.01%) |
Oct 29, 2002 | 4.806 | 5.071 | 4.697 | 5.033 | 6,069,233 | +0.23(+4.76%) |
Oct 28, 2002 | 5.141 | 5.151 | 4.786 | 4.805 | 4,910,831 | -0.34(-6.55%) |
Oct 25, 2002 | 4.913 | 5.160 | 4.900 | 5.141 | 5,029,003 | +0.25(+5.12%) |
Oct 24, 2002 | 5.088 | 5.174 | 4.820 | 4.891 | 4,806,393 | -0.16(-3.16%) |
Oct 23, 2002 | 4.924 | 5.057 | 4.924 | 5.050 | 3,681,526 | +0.09(+1.83%) |
Oct 22, 2002 | 4.971 | 5.088 | 4.856 | 4.960 | 3,974,401 | -0.06(-1.12%) |
Oct 21, 2002 | 4.903 | 5.057 | 4.759 | 5.016 | 4,070,535 | +0.11(+2.30%) |
Oct 18, 2002 | 4.742 | 4.963 | 4.703 | 4.903 | 5,126,415 | +0.16(+3.43%) |
Oct 17, 2002 | 4.697 | 4.853 | 4.571 | 4.740 | 8,279,363 | +0.10(+2.06%) |
Oct 16, 2002 | 4.814 | 4.861 | 4.610 | 4.645 | 6,104,685 | -0.29(-5.96%) |
Oct 15, 2002 | 4.744 | 4.944 | 4.744 | 4.939 | 6,053,903 | +0.34(+7.39%) |
Oct 14, 2002 | 4.488 | 4.712 | 4.457 | 4.599 | 4,257,374 | +0.11(+2.48%) |
Oct 11, 2002 | 4.462 | 4.626 | 4.368 | 4.488 | 8,274,572 | +0.10(+2.39%) |
Oct 10, 2002 | 4.167 | 4.434 | 3.693 | 4.383 | 15,706,613 | +0.22(+5.22%) |
Oct 09, 2002 | 4.383 | 4.393 | 4.142 | 4.166 | 7,356,985 | -0.29(-6.57%) |
Oct 08, 2002 | 4.258 | 4.625 | 4.239 | 4.459 | 10,479,911 | +0.33(+7.88%) |
Oct 07, 2002 | 4.387 | 4.435 | 4.086 | 4.133 | 7,419,903 | -0.25(-5.78%) |
Oct 04, 2002 | 4.524 | 4.551 | 4.246 | 4.387 | 9,133,393 | -0.08(-1.68%) |
Oct 03, 2002 | 4.657 | 4.703 | 4.460 | 4.462 | 4,991,316 | -0.18(-3.91%) |
Oct 02, 2002 | 4.744 | 4.845 | 4.632 | 4.643 | 4,365,325 | -0.15(-3.23%) |
Oct 01, 2002 | 4.642 | 4.825 | 4.521 | 4.798 | 8,441,610 | +0.19(+4.11%) |
Sep 30, 2002 | 4.712 | 4.712 | 4.571 | 4.609 | 11,440,615 | -0.27(-5.55%) |
Sep 27, 2002 | 5.279 | 5.279 | 4.880 | 4.880 | 7,475,795 | -0.49(-9.05%) |
Sep 26, 2002 | 5.313 | 5.378 | 5.229 | 5.365 | 4,013,046 | +0.13(+2.54%) |
Sep 25, 2002 | 5.166 | 5.252 | 5.090 | 5.232 | 5,232,131 | +0.18(+3.47%) |
Sep 24, 2002 | 5.144 | 5.182 | 5.035 | 5.057 | 10,144,240 | -0.19(-3.58%) |
Sep 23, 2002 | 5.323 | 5.323 | 5.166 | 5.244 | 7,251,269 | -0.20(-3.71%) |
Sep 20, 2002 | 5.518 | 5.542 | 5.426 | 5.446 | 4,637,440 | -0.06(-1.16%) |
Sep 19, 2002 | 5.545 | 5.644 | 5.503 | 5.511 | 2,668,124 | -0.11(-1.90%) |
Sep 18, 2002 | 5.675 | 5.694 | 5.573 | 5.617 | 3,678,333 | -0.15(-2.63%) |
Sep 17, 2002 | 5.965 | 5.969 | 5.750 | 5.769 | 3,656,934 | -0.07(-1.21%) |
Sep 16, 2002 | 5.656 | 5.839 | 5.656 | 5.839 | 2,866,461 | +0.18(+3.24%) |
Sep 13, 2002 | 5.667 | 5.714 | 5.605 | 5.656 | 8,974,660 | -0.02(-0.41%) |
Sep 12, 2002 | 5.745 | 5.780 | 5.647 | 5.680 | 2,422,200 | -0.11(-1.84%) |
Sep 11, 2002 | 5.792 | 5.860 | 5.777 | 5.786 | 2,361,836 | -0.01(-0.11%) |
Sep 10, 2002 | 5.761 | 5.821 | 5.730 | 5.792 | 3,691,427 | +0.02(+0.33%) |
Sep 09, 2002 | 5.716 | 5.861 | 5.677 | 5.774 | 5,327,945 | +0.06(+1.01%) |
Sep 06, 2002 | 5.573 | 5.727 | 5.565 | 5.716 | 3,527,903 | +0.19(+3.43%) |
Sep 05, 2002 | 5.323 | 5.581 | 5.323 | 5.526 | 4,797,450 | -0.03(-0.59%) |
Sep 04, 2002 | 5.533 | 5.605 | 5.376 | 5.559 | 4,029,654 | +0.06(+1.02%) |
Sep 03, 2002 | 5.620 | 5.620 | 5.464 | 5.503 | 3,467,220 | -0.12(-2.09%) |
Aug 30, 2002 | 5.580 | 5.698 | 5.580 | 5.620 | 15,873,330 | +0.06(+1.10%) |
Aug 29, 2002 | 5.495 | 5.631 | 5.448 | 5.559 | 4,348,717 | -0.05(-0.87%) |
Aug 28, 2002 | 5.625 | 5.691 | 5.518 | 5.608 | 3,032,540 | -0.01(-0.20%) |
Aug 27, 2002 | 5.689 | 5.736 | 5.573 | 5.619 | 3,571,659 | -0.09(-1.56%) |
Aug 26, 2002 | 5.617 | 5.742 | 5.567 | 5.708 | 2,585,724 | +0.06(+1.05%) |
Aug 23, 2002 | 5.780 | 5.816 | 5.648 | 5.648 | 3,805,766 | -0.20(-3.45%) |
Aug 22, 2002 | 5.753 | 5.902 | 5.698 | 5.850 | 30,916,266 | +0.07(+1.27%) |
Aug 21, 2002 | 5.797 | 5.879 | 5.639 | 5.777 | 3,572,617 | +0.02(+0.33%) |
Aug 20, 2002 | 5.792 | 5.819 | 5.684 | 5.758 | 4,404,929 | -0.05(-0.94%) |
Aug 16, 2002 | 5.780 | 5.852 | 5.672 | 5.813 | 3,931,284 | +0.02(+0.35%) |
Aug 15, 2002 | 5.612 | 5.858 | 5.590 | 5.792 | 8,720,431 | +0.34(+6.23%) |
Aug 14, 2002 | 5.096 | 5.457 | 5.096 | 5.453 | 5,974,057 | +0.36(+7.14%) |
Aug 13, 2002 | 5.138 | 5.255 | 5.088 | 5.090 | 7,337,822 | -0.10(-1.93%) |
Aug 12, 2002 | 5.276 | 5.299 | 5.174 | 5.190 | 4,571,327 | -0.14(-2.56%) |
Aug 07, 2002 | 5.362 | 5.378 | 5.179 | 5.326 | 5,615,390 | -0.03(-0.50%) |
Aug 06, 2002 | 5.198 | 5.445 | 5.182 | 5.353 | 5,753,683 | +0.20(+3.92%) |
Aug 05, 2002 | 5.237 | 5.338 | 5.143 | 5.151 | 4,108,541 | -0.09(-1.64%) |
Aug 02, 2002 | 5.479 | 5.479 | 5.136 | 5.237 | 7,300,135 | -0.25(-4.59%) |