Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.343 | 5.440 | 5.289 | 5.318 | 529,093 | -0.06(-1.10%) |
Oct 30, 2002 | 5.258 | 5.395 | 5.258 | 5.377 | 728,441 | +0.14(+2.68%) |
Oct 29, 2002 | 5.217 | 5.278 | 5.089 | 5.237 | 853,277 | +0.00(+0.00%) |
Oct 28, 2002 | 5.361 | 5.395 | 5.215 | 5.237 | 796,003 | -0.15(-2.77%) |
Oct 25, 2002 | 5.354 | 5.395 | 5.249 | 5.386 | 701,961 | +0.10(+1.80%) |
Oct 24, 2002 | 5.300 | 5.472 | 5.273 | 5.291 | 2,332,125 | +0.03(+0.51%) |
Oct 23, 2002 | 4.963 | 5.332 | 4.947 | 5.264 | 1,939,603 | +0.25(+4.99%) |
Oct 22, 2002 | 4.892 | 5.062 | 4.857 | 5.014 | 1,583,387 | +0.05(+0.97%) |
Oct 21, 2002 | 4.981 | 4.981 | 4.820 | 4.965 | 1,638,993 | +0.00(+0.04%) |
Oct 18, 2002 | 4.976 | 5.005 | 4.915 | 4.963 | 952,256 | +0.00(+0.00%) |
Oct 17, 2002 | 4.933 | 4.980 | 4.866 | 4.963 | 1,613,225 | +0.06(+1.21%) |
Oct 16, 2002 | 4.956 | 4.956 | 4.838 | 4.904 | 1,589,504 | -0.04(-0.84%) |
Oct 15, 2002 | 4.856 | 5.059 | 4.811 | 4.945 | 2,261,135 | +0.13(+2.77%) |
Oct 14, 2002 | 4.829 | 4.856 | 4.794 | 4.812 | 826,864 | -0.02(-0.45%) |
Oct 11, 2002 | 4.877 | 4.910 | 4.803 | 4.834 | 1,044,841 | +0.03(+0.71%) |
Oct 10, 2002 | 4.713 | 4.856 | 4.669 | 4.800 | 1,273,104 | +0.10(+2.18%) |
Oct 09, 2002 | 4.857 | 4.857 | 4.647 | 4.697 | 1,081,819 | -0.19(-3.96%) |
Oct 08, 2002 | 4.926 | 5.007 | 4.811 | 4.891 | 732,612 | +0.00(+0.07%) |
Oct 07, 2002 | 4.922 | 4.974 | 4.834 | 4.888 | 665,606 | -0.06(-1.28%) |
Oct 04, 2002 | 5.066 | 5.073 | 4.814 | 4.951 | 717,084 | -0.12(-2.27%) |
Oct 03, 2002 | 5.025 | 5.125 | 4.954 | 5.066 | 822,363 | +0.17(+3.45%) |
Oct 02, 2002 | 5.034 | 5.057 | 4.850 | 4.897 | 1,008,407 | -0.13(-2.51%) |
Oct 01, 2002 | 4.868 | 5.052 | 4.757 | 5.023 | 688,127 | +0.16(+3.37%) |
Sep 30, 2002 | 4.974 | 5.012 | 4.724 | 4.859 | 1,711,281 | -0.12(-2.35%) |
Sep 27, 2002 | 5.185 | 5.188 | 4.929 | 4.976 | 953,646 | -0.24(-4.65%) |
Sep 26, 2002 | 5.014 | 5.230 | 4.969 | 5.219 | 509,909 | +0.23(+4.66%) |
Sep 25, 2002 | 4.890 | 5.017 | 4.854 | 4.986 | 686,386 | +0.10(+1.98%) |
Sep 24, 2002 | 4.868 | 4.940 | 4.794 | 4.890 | 793,373 | -0.03(-0.58%) |
Sep 23, 2002 | 4.908 | 4.933 | 4.872 | 4.919 | 1,102,671 | -0.00(-0.04%) |
Sep 20, 2002 | 4.884 | 4.933 | 4.782 | 4.920 | 1,379,888 | +0.06(+1.18%) |
Sep 19, 2002 | 4.748 | 4.895 | 4.710 | 4.863 | 1,381,258 | +0.11(+2.27%) |
Sep 18, 2002 | 4.701 | 4.818 | 4.687 | 4.755 | 602,871 | +0.04(+0.88%) |
Sep 17, 2002 | 4.857 | 4.883 | 4.645 | 4.713 | 1,172,179 | -0.11(-2.31%) |
Sep 16, 2002 | 4.856 | 4.910 | 4.771 | 4.825 | 592,987 | -0.04(-0.79%) |
Sep 13, 2002 | 4.757 | 4.872 | 4.722 | 4.863 | 642,252 | +0.08(+1.67%) |
Sep 12, 2002 | 4.874 | 4.893 | 4.749 | 4.784 | 666,440 | -0.09(-1.92%) |
Sep 11, 2002 | 4.843 | 4.985 | 4.843 | 4.877 | 849,107 | +0.01(+0.18%) |
Sep 10, 2002 | 4.947 | 5.010 | 4.843 | 4.868 | 798,783 | -0.07(-1.35%) |
Sep 09, 2002 | 4.755 | 4.969 | 4.705 | 4.935 | 632,242 | +0.19(+4.02%) |
Sep 06, 2002 | 4.722 | 4.802 | 4.717 | 4.744 | 1,165,228 | +0.02(+0.42%) |
Sep 05, 2002 | 4.972 | 4.999 | 4.724 | 4.724 | 1,719,066 | -0.27(-5.33%) |
Sep 04, 2002 | 4.976 | 5.104 | 4.872 | 4.990 | 1,216,631 | +0.00(+0.07%) |
Sep 03, 2002 | 4.947 | 5.095 | 4.931 | 4.987 | 798,783 | +0.03(+0.51%) |
Aug 30, 2002 | 4.954 | 5.052 | 4.947 | 4.962 | 522,698 | -0.04(-0.76%) |
Aug 29, 2002 | 5.097 | 5.097 | 4.936 | 4.999 | 1,268,378 | -0.11(-2.18%) |
Aug 28, 2002 | 5.190 | 5.204 | 5.111 | 5.111 | 463,477 | -0.10(-1.93%) |
Aug 27, 2002 | 5.485 | 5.485 | 5.159 | 5.212 | 80,017,368 | -0.22(-4.10%) |
Aug 26, 2002 | 5.260 | 5.478 | 5.240 | 5.435 | 529,360 | +0.17(+3.25%) |
Aug 23, 2002 | 5.474 | 5.476 | 5.264 | 5.264 | 569,124 | -0.22(-4.10%) |
Aug 22, 2002 | 5.440 | 5.528 | 5.379 | 5.489 | 651,705 | +0.05(+0.93%) |
Aug 21, 2002 | 5.305 | 5.442 | 5.296 | 5.438 | 767,366 | +0.12(+2.16%) |
Aug 20, 2002 | 5.350 | 5.400 | 5.260 | 5.323 | 565,237 | -0.07(-1.33%) |
Aug 16, 2002 | 5.357 | 5.409 | 5.341 | 5.395 | 468,201 | +0.04(+0.71%) |
Aug 15, 2002 | 5.237 | 5.406 | 5.237 | 5.357 | 585,767 | +0.05(+0.98%) |
Aug 14, 2002 | 5.061 | 5.320 | 4.981 | 5.305 | 669,499 | +0.24(+4.83%) |
Aug 13, 2002 | 5.267 | 5.363 | 5.061 | 5.061 | 568,095 | -0.21(-4.02%) |
Aug 12, 2002 | 5.359 | 5.377 | 5.179 | 5.273 | 614,988 | +0.06(+1.07%) |
Aug 07, 2002 | 5.107 | 5.271 | 4.990 | 5.217 | 909,161 | +0.15(+3.06%) |
Aug 06, 2002 | 4.856 | 5.142 | 4.811 | 5.062 | 918,345 | +0.28(+5.95%) |
Aug 05, 2002 | 5.037 | 5.037 | 4.705 | 4.778 | 1,723,793 | -0.25(-4.94%) |
Aug 02, 2002 | 5.093 | 5.124 | 5.008 | 5.026 | 577,748 | -0.09(-1.69%) |