Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 6.138 | 6.247 | 5.973 | 6.075 | 429,326 | -0.05(-0.82%) |
Oct 30, 2002 | 5.875 | 6.135 | 5.845 | 6.125 | 357,500 | +0.25(+4.26%) |
Oct 29, 2002 | 5.850 | 5.875 | 5.670 | 5.875 | 290,800 | +0.05(+0.95%) |
Oct 28, 2002 | 5.872 | 5.975 | 5.770 | 5.820 | 140,200 | -0.08(-1.31%) |
Oct 25, 2002 | 5.825 | 5.975 | 5.775 | 5.897 | 164,000 | +0.07(+1.20%) |
Oct 24, 2002 | 5.848 | 5.968 | 5.800 | 5.827 | 162,400 | -0.02(-0.38%) |
Oct 23, 2002 | 5.790 | 5.888 | 5.673 | 5.850 | 213,034 | +0.00(+0.00%) |
Oct 22, 2002 | 5.872 | 5.872 | 5.787 | 5.850 | 128,800 | -0.01(-0.09%) |
Oct 21, 2002 | 5.750 | 5.875 | 5.615 | 5.855 | 252,600 | +0.12(+2.00%) |
Oct 18, 2002 | 5.753 | 5.775 | 5.575 | 5.740 | 343,400 | -0.01(-0.22%) |
Oct 17, 2002 | 5.650 | 5.950 | 5.600 | 5.753 | 412,000 | +0.18(+3.27%) |
Oct 16, 2002 | 5.997 | 6.000 | 5.570 | 5.571 | 37,160,000 | -0.38(-6.34%) |
Oct 15, 2002 | 5.750 | 6.168 | 5.720 | 5.947 | 489,000 | +0.22(+3.89%) |
Oct 14, 2002 | 5.678 | 5.798 | 5.500 | 5.725 | 223,840 | +0.04(+0.70%) |
Oct 11, 2002 | 5.575 | 5.750 | 5.575 | 5.685 | 304,600 | +0.10(+1.79%) |
Oct 10, 2002 | 5.400 | 5.625 | 5.400 | 5.585 | 619,780 | +0.17(+3.14%) |
Oct 09, 2002 | 5.518 | 5.537 | 5.325 | 5.415 | 387,000 | -0.11(-2.04%) |
Oct 08, 2002 | 5.500 | 5.662 | 5.452 | 5.527 | 310,400 | +0.05(+0.96%) |
Oct 07, 2002 | 5.488 | 5.543 | 5.345 | 5.475 | 237,200 | -0.02(-0.36%) |
Oct 04, 2002 | 5.425 | 5.635 | 5.425 | 5.495 | 327,350 | +0.07(+1.29%) |
Oct 03, 2002 | 5.380 | 5.562 | 5.330 | 5.425 | 300,800 | +0.02(+0.32%) |
Oct 02, 2002 | 5.562 | 5.562 | 5.383 | 5.407 | 335,002 | -0.12(-2.26%) |
Oct 01, 2002 | 5.718 | 5.718 | 5.407 | 5.532 | 885,400 | -0.23(-3.91%) |
Sep 30, 2002 | 5.565 | 5.787 | 5.375 | 5.758 | 636,000 | +0.16(+2.81%) |
Sep 27, 2002 | 5.535 | 5.695 | 5.395 | 5.600 | 743,800 | +0.02(+0.40%) |
Sep 26, 2002 | 5.157 | 5.638 | 5.157 | 5.577 | 311,200 | +0.32(+6.19%) |
Sep 25, 2002 | 5.062 | 5.253 | 5.037 | 5.253 | 352,200 | +0.19(+3.75%) |
Sep 24, 2002 | 4.913 | 5.250 | 4.912 | 5.062 | 45,360,000 | +0.07(+1.40%) |
Sep 23, 2002 | 4.655 | 4.992 | 4.655 | 4.992 | 857,228 | +0.35(+7.54%) |
Sep 20, 2002 | 4.650 | 4.737 | 4.600 | 4.643 | 347,800 | +0.04(+0.98%) |
Sep 19, 2002 | 4.718 | 4.775 | 4.590 | 4.598 | 356,668 | -0.13(-2.80%) |
Sep 18, 2002 | 4.803 | 4.830 | 4.640 | 4.730 | 328,000 | -0.07(-1.46%) |
Sep 17, 2002 | 4.997 | 5.032 | 4.800 | 4.800 | 144,060 | -0.20(-3.90%) |
Sep 16, 2002 | 4.995 | 5.015 | 4.925 | 4.995 | 97,760 | +0.00(+0.00%) |
Sep 13, 2002 | 4.960 | 5.062 | 4.905 | 4.995 | 145,000 | +0.03(+0.65%) |
Sep 12, 2002 | 5.053 | 5.095 | 4.933 | 4.963 | 121,400 | -0.14(-2.74%) |
Sep 11, 2002 | 5.015 | 5.103 | 5.000 | 5.103 | 86,200 | +0.08(+1.49%) |
Sep 10, 2002 | 4.855 | 5.045 | 4.787 | 5.027 | 265,000 | +0.18(+3.66%) |
Sep 09, 2002 | 4.825 | 4.890 | 4.800 | 4.850 | 405,200 | +0.04(+0.78%) |
Sep 06, 2002 | 4.770 | 4.930 | 4.755 | 4.812 | 429,400 | +0.06(+1.32%) |
Sep 05, 2002 | 4.825 | 4.832 | 4.575 | 4.750 | 388,600 | -0.12(-2.46%) |
Sep 04, 2002 | 4.947 | 4.947 | 4.817 | 4.870 | 224,120 | -0.06(-1.17%) |
Sep 03, 2002 | 5.060 | 5.060 | 4.850 | 4.927 | 296,600 | -0.14(-2.67%) |
Aug 30, 2002 | 5.285 | 5.295 | 5.025 | 5.062 | 415,312 | -0.18(-3.43%) |
Aug 29, 2002 | 5.150 | 5.325 | 5.150 | 5.242 | 17,080,000 | +0.07(+1.40%) |
Aug 28, 2002 | 5.145 | 5.250 | 5.112 | 5.170 | 205,600 | +0.04(+0.88%) |
Aug 27, 2002 | 5.225 | 5.250 | 5.122 | 5.125 | 93,200 | -0.13(-2.43%) |
Aug 26, 2002 | 5.197 | 5.287 | 5.125 | 5.253 | 122,320 | +0.03(+0.52%) |
Aug 23, 2002 | 5.157 | 5.300 | 5.037 | 5.226 | 194,000 | +0.06(+1.22%) |
Aug 22, 2002 | 5.247 | 5.275 | 5.150 | 5.162 | 69,260 | -0.10(-1.95%) |
Aug 21, 2002 | 5.228 | 5.265 | 4.955 | 5.265 | 254,000 | +0.09(+1.69%) |
Aug 20, 2002 | 5.115 | 5.430 | 5.088 | 5.178 | 250,620 | +0.15(+3.03%) |
Aug 16, 2002 | 4.753 | 5.077 | 4.750 | 5.025 | 310,438 | +0.25(+5.24%) |
Aug 15, 2002 | 4.872 | 4.925 | 4.750 | 4.775 | 154,582 | -0.07(-1.50%) |
Aug 14, 2002 | 4.817 | 4.902 | 4.803 | 4.848 | 174,000 | +0.02(+0.47%) |
Aug 13, 2002 | 4.912 | 4.997 | 4.812 | 4.825 | 25,660,000 | -0.14(-2.82%) |
Aug 12, 2002 | 4.995 | 4.997 | 4.803 | 4.965 | 116,642 | +0.20(+4.14%) |
Aug 07, 2002 | 4.905 | 4.925 | 4.747 | 4.768 | 391,700 | -0.14(-2.95%) |
Aug 06, 2002 | 4.503 | 4.947 | 4.475 | 4.912 | 419,780 | +0.41(+9.17%) |
Aug 05, 2002 | 4.647 | 4.688 | 4.460 | 4.500 | 232,400 | -0.15(-3.23%) |
Aug 02, 2002 | 4.560 | 4.650 | 4.463 | 4.650 | 248,200 | +0.09(+1.92%) |