Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.383 | 5.481 | 5.329 | 5.358 | 525,139 | -0.06(-1.10%) |
Oct 30, 2002 | 5.298 | 5.436 | 5.298 | 5.418 | 722,998 | +0.14(+2.68%) |
Oct 29, 2002 | 5.256 | 5.318 | 5.128 | 5.276 | 846,901 | +0.00(+0.00%) |
Oct 28, 2002 | 5.401 | 5.436 | 5.255 | 5.276 | 790,055 | -0.15(-2.77%) |
Oct 25, 2002 | 5.394 | 5.436 | 5.289 | 5.427 | 696,716 | +0.10(+1.80%) |
Oct 24, 2002 | 5.340 | 5.514 | 5.312 | 5.331 | 2,314,699 | +0.03(+0.51%) |
Oct 23, 2002 | 5.001 | 5.372 | 4.985 | 5.303 | 1,925,110 | +0.25(+4.99%) |
Oct 22, 2002 | 4.928 | 5.100 | 4.894 | 5.051 | 1,571,555 | +0.05(+0.97%) |
Oct 21, 2002 | 5.019 | 5.019 | 4.856 | 5.003 | 1,626,746 | +0.00(+0.04%) |
Oct 18, 2002 | 5.014 | 5.043 | 4.952 | 5.001 | 945,141 | +0.00(+0.00%) |
Oct 17, 2002 | 4.970 | 5.017 | 4.903 | 5.001 | 1,601,171 | +0.06(+1.21%) |
Oct 16, 2002 | 4.994 | 4.994 | 4.874 | 4.941 | 1,577,626 | -0.04(-0.84%) |
Oct 15, 2002 | 4.892 | 5.097 | 4.847 | 4.983 | 2,244,239 | +0.13(+2.77%) |
Oct 14, 2002 | 4.865 | 4.892 | 4.831 | 4.849 | 820,686 | -0.02(-0.45%) |
Oct 11, 2002 | 4.914 | 4.946 | 4.840 | 4.870 | 1,037,033 | +0.03(+0.71%) |
Oct 10, 2002 | 4.749 | 4.892 | 4.704 | 4.836 | 1,263,591 | +0.10(+2.18%) |
Oct 09, 2002 | 4.894 | 4.894 | 4.682 | 4.733 | 1,073,735 | -0.20(-3.96%) |
Oct 08, 2002 | 4.963 | 5.044 | 4.847 | 4.928 | 727,137 | +0.00(+0.07%) |
Oct 07, 2002 | 4.959 | 5.012 | 4.870 | 4.924 | 660,633 | -0.06(-1.28%) |
Oct 04, 2002 | 5.104 | 5.111 | 4.850 | 4.988 | 711,725 | -0.12(-2.27%) |
Oct 03, 2002 | 5.062 | 5.164 | 4.992 | 5.104 | 816,218 | +0.17(+3.45%) |
Oct 02, 2002 | 5.072 | 5.095 | 4.887 | 4.934 | 1,000,872 | -0.13(-2.51%) |
Oct 01, 2002 | 4.905 | 5.090 | 4.793 | 5.061 | 682,985 | +0.16(+3.37%) |
Sep 30, 2002 | 5.012 | 5.050 | 4.760 | 4.896 | 1,698,494 | -0.12(-2.35%) |
Sep 27, 2002 | 5.224 | 5.227 | 4.966 | 5.014 | 946,520 | -0.24(-4.65%) |
Sep 26, 2002 | 5.052 | 5.269 | 5.006 | 5.258 | 506,098 | +0.23(+4.66%) |
Sep 25, 2002 | 4.927 | 5.055 | 4.890 | 5.024 | 681,257 | +0.10(+1.98%) |
Sep 24, 2002 | 4.905 | 4.977 | 4.831 | 4.927 | 787,444 | -0.03(-0.59%) |
Sep 23, 2002 | 4.945 | 4.970 | 4.908 | 4.956 | 1,094,432 | -0.00(-0.04%) |
Sep 20, 2002 | 4.921 | 4.970 | 4.818 | 4.957 | 1,369,577 | +0.06(+1.18%) |
Sep 19, 2002 | 4.783 | 4.932 | 4.745 | 4.899 | 1,370,937 | +0.11(+2.27%) |
Sep 18, 2002 | 4.736 | 4.854 | 4.722 | 4.791 | 598,366 | +0.04(+0.88%) |
Sep 17, 2002 | 4.894 | 4.919 | 4.680 | 4.749 | 1,163,420 | -0.11(-2.31%) |
Sep 16, 2002 | 4.892 | 4.946 | 4.807 | 4.861 | 588,556 | -0.04(-0.79%) |
Sep 13, 2002 | 4.792 | 4.908 | 4.758 | 4.900 | 637,452 | +0.08(+1.67%) |
Sep 12, 2002 | 4.910 | 4.930 | 4.785 | 4.820 | 661,460 | -0.09(-1.92%) |
Sep 11, 2002 | 4.879 | 5.023 | 4.879 | 4.914 | 842,762 | +0.01(+0.18%) |
Sep 10, 2002 | 4.985 | 5.048 | 4.879 | 4.905 | 792,814 | -0.07(-1.35%) |
Sep 09, 2002 | 4.791 | 5.006 | 4.740 | 4.972 | 627,518 | +0.19(+4.02%) |
Sep 06, 2002 | 4.758 | 4.838 | 4.753 | 4.780 | 1,156,521 | +0.02(+0.42%) |
Sep 05, 2002 | 5.010 | 5.037 | 4.760 | 4.760 | 1,706,221 | -0.27(-5.33%) |
Sep 04, 2002 | 5.014 | 5.142 | 4.908 | 5.028 | 1,207,540 | +0.00(+0.07%) |
Sep 03, 2002 | 4.985 | 5.133 | 4.968 | 5.024 | 792,814 | +0.03(+0.51%) |
Aug 30, 2002 | 4.992 | 5.090 | 4.985 | 4.999 | 518,792 | -0.04(-0.76%) |
Aug 29, 2002 | 5.135 | 5.135 | 4.974 | 5.037 | 1,258,900 | -0.11(-2.18%) |
Aug 28, 2002 | 5.229 | 5.244 | 5.149 | 5.149 | 460,014 | -0.10(-1.93%) |
Aug 27, 2002 | 5.526 | 5.526 | 5.198 | 5.251 | 79,419,456 | -0.22(-4.10%) |
Aug 26, 2002 | 5.300 | 5.519 | 5.280 | 5.476 | 525,404 | +0.17(+3.25%) |
Aug 23, 2002 | 5.515 | 5.517 | 5.303 | 5.303 | 564,871 | -0.23(-4.10%) |
Aug 22, 2002 | 5.481 | 5.570 | 5.419 | 5.530 | 646,835 | +0.05(+0.93%) |
Aug 21, 2002 | 5.345 | 5.483 | 5.336 | 5.479 | 761,632 | +0.12(+2.16%) |
Aug 20, 2002 | 5.390 | 5.441 | 5.300 | 5.363 | 561,013 | -0.07(-1.33%) |
Aug 16, 2002 | 5.398 | 5.450 | 5.381 | 5.436 | 464,703 | +0.04(+0.70%) |
Aug 15, 2002 | 5.276 | 5.447 | 5.276 | 5.398 | 581,390 | +0.05(+0.98%) |
Aug 14, 2002 | 5.099 | 5.360 | 5.019 | 5.345 | 664,496 | +0.25(+4.83%) |
Aug 13, 2002 | 5.307 | 5.403 | 5.099 | 5.099 | 563,850 | -0.21(-4.02%) |
Aug 12, 2002 | 5.399 | 5.418 | 5.218 | 5.312 | 610,392 | +0.06(+1.07%) |
Aug 07, 2002 | 5.146 | 5.311 | 5.028 | 5.256 | 902,368 | +0.16(+3.06%) |
Aug 06, 2002 | 4.892 | 5.180 | 4.847 | 5.100 | 911,483 | +0.29(+5.95%) |
Aug 05, 2002 | 5.075 | 5.075 | 4.740 | 4.814 | 1,710,912 | -0.25(-4.94%) |
Aug 02, 2002 | 5.131 | 5.162 | 5.046 | 5.064 | 573,431 | -0.09(-1.69%) |