Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.565 | 5.644 | 5.493 | 5.508 | 1,230,363 | -0.03(-0.60%) |
Oct 30, 2002 | 5.617 | 5.739 | 5.458 | 5.541 | 1,609,554 | -0.04(-0.63%) |
Oct 29, 2002 | 5.574 | 5.706 | 5.499 | 5.576 | 1,581,128 | -0.04(-0.70%) |
Oct 28, 2002 | 5.904 | 5.908 | 5.650 | 5.615 | 815,704 | -0.17(-2.86%) |
Oct 25, 2002 | 5.574 | 5.792 | 5.502 | 5.780 | 769,052 | +0.19(+3.43%) |
Oct 24, 2002 | 5.574 | 5.716 | 5.565 | 5.588 | 1,057,387 | -0.02(-0.37%) |
Oct 23, 2002 | 5.644 | 5.712 | 5.530 | 5.609 | 1,296,292 | -0.05(-0.84%) |
Oct 22, 2002 | 5.762 | 5.772 | 5.598 | 5.656 | 1,291,931 | -0.13(-2.18%) |
Oct 21, 2002 | 5.473 | 5.838 | 5.425 | 5.782 | 1,231,357 | +0.29(+5.26%) |
Oct 18, 2002 | 5.648 | 5.654 | 5.475 | 5.493 | 1,183,624 | -0.15(-2.74%) |
Oct 17, 2002 | 5.336 | 5.716 | 5.334 | 5.648 | 1,596,882 | +0.41(+7.88%) |
Oct 16, 2002 | 5.363 | 5.374 | 5.178 | 5.235 | 1,384,876 | -0.14(-2.61%) |
Oct 15, 2002 | 5.107 | 5.460 | 5.066 | 5.376 | 1,838,070 | +0.33(+6.54%) |
Oct 14, 2002 | 4.829 | 5.103 | 4.707 | 5.045 | 1,296,535 | +0.17(+3.43%) |
Oct 11, 2002 | 4.589 | 5.006 | 4.589 | 4.878 | 2,038,419 | +0.34(+7.42%) |
Oct 10, 2002 | 4.210 | 4.558 | 4.208 | 4.542 | 1,807,783 | +0.35(+8.41%) |
Oct 09, 2002 | 4.352 | 4.373 | 4.133 | 4.189 | 2,681,993 | -0.16(-3.61%) |
Oct 08, 2002 | 3.906 | 4.499 | 3.884 | 4.346 | 3,529,793 | +0.42(+10.67%) |
Oct 07, 2002 | 4.049 | 4.094 | 3.888 | 3.927 | 2,070,918 | -0.14(-3.35%) |
Oct 04, 2002 | 4.195 | 4.224 | 3.931 | 4.063 | 2,357,799 | -0.17(-3.95%) |
Oct 03, 2002 | 4.785 | 4.787 | 4.187 | 4.230 | 3,391,925 | -0.61(-12.69%) |
Oct 02, 2002 | 5.138 | 5.161 | 4.835 | 4.845 | 1,760,777 | -0.31(-6.04%) |
Oct 01, 2002 | 4.922 | 5.173 | 4.812 | 5.157 | 1,342,380 | +0.23(+4.65%) |
Sep 30, 2002 | 5.017 | 5.019 | 4.804 | 4.928 | 2,026,335 | -0.10(-1.97%) |
Sep 27, 2002 | 5.144 | 5.225 | 5.010 | 5.027 | 1,553,370 | -0.13(-2.56%) |
Sep 26, 2002 | 5.171 | 5.190 | 5.002 | 5.159 | 2,565,206 | +0.00(+0.04%) |
Sep 25, 2002 | 5.157 | 5.178 | 4.913 | 5.157 | 3,235,886 | +0.02(+0.48%) |
Sep 24, 2002 | 5.289 | 5.411 | 4.984 | 5.132 | 2,302,647 | -0.18(-3.42%) |
Sep 23, 2002 | 5.386 | 5.392 | 5.246 | 5.314 | 1,452,080 | -0.09(-1.64%) |
Sep 20, 2002 | 5.452 | 5.452 | 5.316 | 5.402 | 2,086,910 | -0.04(-0.72%) |
Sep 19, 2002 | 5.797 | 5.821 | 5.442 | 5.442 | 1,836,796 | -0.39(-6.72%) |
Sep 18, 2002 | 5.931 | 5.978 | 5.805 | 5.834 | 1,205,343 | -0.13(-2.25%) |
Sep 17, 2002 | 6.104 | 6.139 | 5.951 | 5.968 | 542,746 | -0.15(-2.53%) |
Sep 16, 2002 | 6.133 | 6.137 | 6.001 | 6.123 | 655,173 | -0.02(-0.37%) |
Sep 13, 2002 | 5.964 | 6.150 | 5.943 | 6.145 | 756,288 | +0.11(+1.85%) |
Sep 12, 2002 | 6.170 | 6.172 | 5.972 | 6.034 | 2,008,170 | -0.14(-2.24%) |
Sep 11, 2002 | 6.119 | 6.315 | 6.116 | 6.172 | 650,569 | -0.01(-0.17%) |
Sep 10, 2002 | 6.106 | 6.207 | 6.013 | 6.182 | 1,207,822 | +0.10(+1.59%) |
Sep 09, 2002 | 5.964 | 6.112 | 5.774 | 6.085 | 720,835 | +0.12(+2.01%) |
Sep 06, 2002 | 5.702 | 5.974 | 5.685 | 5.966 | 1,038,623 | +0.28(+5.01%) |
Sep 05, 2002 | 5.980 | 5.991 | 5.669 | 5.681 | 1,088,885 | -0.34(-5.65%) |
Sep 04, 2002 | 5.687 | 6.022 | 5.687 | 6.022 | 1,246,621 | +0.33(+5.80%) |
Sep 03, 2002 | 5.886 | 5.892 | 5.660 | 5.691 | 1,332,395 | -0.29(-4.90%) |
Aug 30, 2002 | 6.106 | 6.257 | 5.980 | 5.984 | 971,856 | -0.22(-3.49%) |
Aug 29, 2002 | 5.989 | 6.201 | 5.830 | 6.201 | 1,564,971 | +0.23(+3.80%) |
Aug 28, 2002 | 6.055 | 6.149 | 5.881 | 5.974 | 1,321,125 | -0.13(-2.13%) |
Aug 27, 2002 | 6.368 | 6.368 | 6.065 | 6.104 | 1,600,376 | -0.24(-3.80%) |
Aug 26, 2002 | 6.154 | 6.364 | 6.077 | 6.346 | 60,235,212 | +0.19(+3.15%) |
Aug 23, 2002 | 6.348 | 6.352 | 6.108 | 6.152 | 839,278 | -0.21(-3.34%) |
Aug 22, 2002 | 6.275 | 6.416 | 6.193 | 6.364 | 652,507 | +0.04(+0.69%) |
Aug 21, 2002 | 6.145 | 6.321 | 5.995 | 6.321 | 998,373 | +0.19(+3.13%) |
Aug 20, 2002 | 6.261 | 6.263 | 6.083 | 6.129 | 1,245,042 | +0.14(+2.41%) |
Aug 16, 2002 | 5.830 | 6.022 | 5.720 | 5.984 | 783,200 | +0.17(+2.91%) |
Aug 15, 2002 | 5.809 | 5.894 | 5.720 | 5.815 | 119,937,368 | -0.03(-0.46%) |
Aug 14, 2002 | 5.452 | 5.846 | 5.431 | 5.842 | 1,223,845 | +0.37(+6.83%) |
Aug 13, 2002 | 5.570 | 5.759 | 5.454 | 5.468 | 1,500,799 | -0.10(-1.85%) |
Aug 12, 2002 | 5.427 | 5.648 | 5.359 | 5.572 | 973,479 | +0.34(+6.51%) |
Aug 07, 2002 | 5.132 | 5.235 | 5.056 | 5.231 | 1,056,418 | +0.11(+2.14%) |
Aug 06, 2002 | 4.951 | 5.239 | 4.911 | 5.122 | 1,534,534 | +0.17(+3.37%) |
Aug 05, 2002 | 5.246 | 5.246 | 4.934 | 4.955 | 1,028,553 | -0.28(-5.44%) |
Aug 02, 2002 | 5.281 | 5.355 | 5.126 | 5.239 | 1,034,378 | -0.07(-1.40%) |