Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.000 | 5.163 | 4.897 | 5.095 | 8,838,009 | +0.10(+1.91%) |
Oct 30, 2002 | 5.007 | 5.060 | 4.889 | 5.000 | 10,339,265 | +0.01(+0.22%) |
Oct 29, 2002 | 4.974 | 5.062 | 4.917 | 4.989 | 5,692,909 | +0.02(+0.37%) |
Oct 28, 2002 | 5.145 | 5.163 | 4.932 | 4.970 | 5,696,991 | -0.15(-3.01%) |
Oct 25, 2002 | 5.053 | 5.152 | 4.987 | 5.125 | 4,452,611 | +0.08(+1.64%) |
Oct 24, 2002 | 5.145 | 5.161 | 4.989 | 5.042 | 3,493,407 | -0.09(-1.72%) |
Oct 23, 2002 | 5.040 | 5.154 | 5.000 | 5.130 | 5,155,755 | +0.09(+1.79%) |
Oct 22, 2002 | 5.025 | 5.097 | 4.959 | 5.040 | 4,563,633 | -0.04(-0.76%) |
Oct 21, 2002 | 5.090 | 5.097 | 4.934 | 5.079 | 5,837,402 | -0.01(-0.22%) |
Oct 18, 2002 | 5.136 | 5.143 | 5.053 | 5.090 | 3,705,656 | -0.06(-1.07%) |
Oct 17, 2002 | 5.191 | 5.213 | 5.099 | 5.145 | 6,011,283 | -0.01(-0.18%) |
Oct 16, 2002 | 5.237 | 5.318 | 5.108 | 5.154 | 5,096,706 | -0.12(-2.26%) |
Oct 15, 2002 | 5.117 | 5.292 | 5.101 | 5.274 | 5,797,401 | +0.28(+5.51%) |
Oct 14, 2002 | 4.998 | 5.132 | 4.970 | 4.998 | 3,410,956 | +0.00(+0.00%) |
Oct 11, 2002 | 4.814 | 5.033 | 4.805 | 4.998 | 4,235,735 | +0.20(+4.25%) |
Oct 10, 2002 | 4.759 | 4.869 | 4.687 | 4.794 | 7,006,134 | +0.06(+1.32%) |
Oct 09, 2002 | 4.792 | 4.816 | 4.673 | 4.731 | 8,882,908 | -0.03(-0.54%) |
Oct 08, 2002 | 4.980 | 5.020 | 4.603 | 4.757 | 14,867,796 | +0.35(+7.87%) |
Oct 07, 2002 | 4.524 | 4.579 | 4.371 | 4.410 | 54,422 | -0.11(-2.52%) |
Oct 04, 2002 | 4.568 | 4.630 | 4.366 | 4.524 | 6,058,087 | -0.04(-0.81%) |
Oct 03, 2002 | 4.539 | 4.663 | 4.447 | 4.561 | 6,896,472 | +0.00(+0.08%) |
Oct 02, 2002 | 4.447 | 4.731 | 4.437 | 4.557 | 6,707,080 | +0.05(+1.18%) |
Oct 01, 2002 | 4.660 | 4.660 | 4.232 | 4.504 | 15,914,077 | -0.15(-3.31%) |
Sep 30, 2002 | 5.033 | 5.033 | 4.502 | 4.658 | 13,308,852 | -0.37(-7.45%) |
Sep 27, 2002 | 5.277 | 5.356 | 5.031 | 5.033 | 4,109,474 | -0.28(-5.22%) |
Sep 26, 2002 | 5.121 | 5.332 | 5.093 | 5.310 | 5,938,356 | +0.24(+4.67%) |
Sep 25, 2002 | 4.888 | 5.110 | 4.880 | 5.073 | 5,580,525 | +0.24(+4.86%) |
Sep 24, 2002 | 4.961 | 5.031 | 4.770 | 4.838 | 7,983,841 | -0.17(-3.45%) |
Sep 23, 2002 | 4.961 | 5.033 | 4.930 | 5.011 | 4,347,030 | -0.05(-0.91%) |
Sep 20, 2002 | 5.044 | 5.093 | 4.961 | 5.057 | 4,975,071 | +0.03(+0.66%) |
Sep 19, 2002 | 5.093 | 5.112 | 4.972 | 5.024 | 3,168,774 | -0.07(-1.37%) |
Sep 18, 2002 | 5.053 | 5.139 | 4.851 | 5.093 | 7,661,930 | -0.12(-2.39%) |
Sep 17, 2002 | 5.465 | 5.492 | 5.206 | 5.218 | 3,255,306 | -0.21(-3.96%) |
Sep 16, 2002 | 5.455 | 5.498 | 5.338 | 5.433 | 3,158,706 | -0.03(-0.47%) |
Sep 13, 2002 | 5.356 | 5.522 | 5.351 | 5.459 | 4,032,466 | +0.02(+0.44%) |
Sep 12, 2002 | 5.422 | 5.490 | 5.319 | 5.435 | 5,357,119 | +0.01(+0.27%) |
Sep 11, 2002 | 5.485 | 5.527 | 5.417 | 5.421 | 1,641,123 | -0.03(-0.61%) |
Sep 10, 2002 | 5.443 | 5.474 | 5.402 | 5.454 | 2,782,915 | +0.04(+0.75%) |
Sep 09, 2002 | 5.334 | 5.472 | 5.268 | 5.413 | 3,083,874 | +0.07(+1.24%) |
Sep 06, 2002 | 5.154 | 5.376 | 5.136 | 5.347 | 4,504,584 | +0.22(+4.38%) |
Sep 05, 2002 | 5.189 | 5.196 | 5.064 | 5.123 | 5,102,420 | -0.11(-2.14%) |
Sep 04, 2002 | 5.237 | 5.296 | 5.082 | 5.235 | 7,445,871 | -0.02(-0.35%) |
Sep 03, 2002 | 5.400 | 5.415 | 5.220 | 5.253 | 27,211 | -0.15(-2.72%) |
Aug 30, 2002 | 5.393 | 5.452 | 5.319 | 5.400 | 3,406,330 | +0.01(+0.14%) |
Aug 29, 2002 | 5.476 | 5.476 | 5.360 | 5.393 | 5,378,889 | -0.13(-2.30%) |
Aug 28, 2002 | 5.595 | 5.656 | 5.430 | 5.520 | 2,722,778 | -0.11(-1.96%) |
Aug 27, 2002 | 5.715 | 5.759 | 5.582 | 5.630 | 4,247,164 | -0.04(-0.78%) |
Aug 26, 2002 | 5.687 | 5.724 | 5.610 | 5.674 | 4,377,779 | -0.06(-1.09%) |
Aug 23, 2002 | 5.700 | 5.770 | 5.670 | 5.737 | 5,821,075 | +0.02(+0.35%) |
Aug 22, 2002 | 5.591 | 5.737 | 5.586 | 5.716 | 108,845 | +0.12(+2.23%) |
Aug 21, 2002 | 5.538 | 5.597 | 5.413 | 5.591 | 4,873,844 | +0.06(+1.06%) |
Aug 20, 2002 | 5.742 | 5.742 | 5.498 | 5.533 | 5,852,096 | -0.01(-0.20%) |
Aug 16, 2002 | 5.459 | 5.626 | 5.448 | 5.544 | 3,104,011 | +0.00(+0.03%) |
Aug 15, 2002 | 5.489 | 5.689 | 5.477 | 5.542 | 4,655,608 | +0.03(+0.53%) |
Aug 14, 2002 | 5.272 | 5.520 | 5.228 | 5.512 | 4,302,403 | +0.24(+4.57%) |
Aug 13, 2002 | 5.283 | 5.472 | 5.255 | 5.272 | 4,342,948 | -0.01(-0.21%) |
Aug 12, 2002 | 5.365 | 5.386 | 5.257 | 5.283 | 4,169,611 | -0.12(-2.14%) |
Aug 07, 2002 | 5.246 | 5.408 | 5.246 | 5.398 | 6,934,023 | +0.25(+4.82%) |
Aug 06, 2002 | 4.915 | 5.251 | 4.915 | 5.150 | 6,849,940 | +0.29(+5.97%) |
Aug 05, 2002 | 5.136 | 5.213 | 4.858 | 4.860 | 7,945,473 | -0.23(-4.51%) |
Aug 02, 2002 | 5.255 | 5.476 | 5.029 | 5.090 | 10,527,024 | -0.17(-3.32%) |