Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.601 | 5.635 | 5.579 | 5.606 | 732,451 | +0.01(+0.12%) |
Oct 30, 2002 | 5.595 | 5.721 | 5.575 | 5.599 | 540,640 | +0.05(+0.88%) |
Oct 29, 2002 | 5.608 | 5.608 | 5.493 | 5.551 | 916,354 | -0.06(-1.07%) |
Oct 28, 2002 | 5.732 | 5.732 | 5.486 | 5.610 | 860,777 | -0.03(-0.59%) |
Oct 25, 2002 | 5.489 | 5.650 | 5.389 | 5.643 | 1,050,780 | +0.15(+2.74%) |
Oct 24, 2002 | 5.568 | 5.584 | 5.444 | 5.493 | 882,917 | -0.06(-1.08%) |
Oct 23, 2002 | 5.489 | 5.555 | 5.444 | 5.553 | 724,769 | +0.04(+0.76%) |
Oct 22, 2002 | 5.349 | 5.520 | 5.296 | 5.511 | 1,501,276 | +0.16(+2.98%) |
Oct 21, 2002 | 5.349 | 5.400 | 5.267 | 5.351 | 1,076,084 | -0.02(-0.37%) |
Oct 18, 2002 | 5.400 | 5.433 | 5.311 | 5.371 | 440,555 | -0.01(-0.25%) |
Oct 17, 2002 | 5.378 | 5.433 | 5.349 | 5.385 | 532,281 | +0.06(+1.08%) |
Oct 16, 2002 | 5.451 | 5.471 | 5.212 | 5.327 | 1,087,606 | -0.18(-3.26%) |
Oct 15, 2002 | 5.643 | 5.643 | 5.420 | 5.506 | 1,428,980 | +0.09(+1.72%) |
Oct 14, 2002 | 5.090 | 5.415 | 5.090 | 5.413 | 824,854 | +0.32(+6.35%) |
Oct 11, 2002 | 5.311 | 5.311 | 5.050 | 5.090 | 1,223,388 | -0.06(-1.08%) |
Oct 10, 2002 | 4.891 | 5.146 | 4.867 | 5.146 | 1,693,991 | +0.20(+3.98%) |
Oct 09, 2002 | 5.090 | 5.090 | 4.920 | 4.949 | 901,669 | -0.25(-4.77%) |
Oct 08, 2002 | 5.289 | 5.289 | 4.971 | 5.196 | 1,540,813 | -0.09(-1.72%) |
Oct 07, 2002 | 5.134 | 5.351 | 5.134 | 5.287 | 890,599 | +0.12(+2.31%) |
Oct 04, 2002 | 5.185 | 5.285 | 5.146 | 5.168 | 741,940 | -0.15(-2.75%) |
Oct 03, 2002 | 5.367 | 5.444 | 5.205 | 5.314 | 1,140,473 | -0.04(-0.79%) |
Oct 02, 2002 | 5.199 | 5.433 | 5.132 | 5.356 | 12,019,250 | +0.16(+3.02%) |
Oct 01, 2002 | 5.146 | 5.207 | 5.028 | 5.199 | 2,383,516 | +0.09(+1.69%) |
Sep 30, 2002 | 4.980 | 5.168 | 4.980 | 5.112 | 1,175,265 | -0.03(-0.65%) |
Sep 27, 2002 | 5.002 | 5.278 | 4.902 | 5.146 | 2,195,998 | +0.12(+2.33%) |
Sep 26, 2002 | 5.256 | 5.477 | 4.986 | 5.028 | 4,948,226 | -0.62(-10.97%) |
Sep 25, 2002 | 5.267 | 5.721 | 5.267 | 5.648 | 2,845,534 | +0.35(+6.56%) |
Sep 24, 2002 | 5.146 | 5.484 | 5.002 | 5.300 | 4,087,900 | -0.16(-2.88%) |
Sep 23, 2002 | 5.975 | 5.986 | 5.157 | 5.458 | 6,543,939 | -0.83(-13.20%) |
Sep 20, 2002 | 6.318 | 6.330 | 6.159 | 6.287 | 1,510,991 | -0.00(-0.04%) |
Sep 19, 2002 | 6.341 | 6.400 | 6.219 | 6.290 | 1,318,954 | -0.07(-1.15%) |
Sep 18, 2002 | 6.367 | 6.380 | 6.232 | 6.363 | 858,066 | -0.06(-0.86%) |
Sep 17, 2002 | 6.522 | 6.595 | 6.407 | 6.418 | 668,288 | -0.08(-1.19%) |
Sep 16, 2002 | 6.469 | 6.515 | 6.307 | 6.495 | 469,247 | +0.02(+0.34%) |
Sep 13, 2002 | 6.318 | 6.495 | 6.254 | 6.473 | 620,618 | +0.15(+2.45%) |
Sep 12, 2002 | 6.396 | 6.418 | 6.292 | 6.318 | 570,462 | -0.10(-1.59%) |
Sep 11, 2002 | 6.507 | 6.520 | 6.405 | 6.420 | 354,477 | +0.02(+0.38%) |
Sep 10, 2002 | 6.256 | 6.445 | 6.175 | 6.396 | 1,061,625 | +0.14(+2.30%) |
Sep 09, 2002 | 6.126 | 6.303 | 6.108 | 6.252 | 669,869 | +0.08(+1.33%) |
Sep 06, 2002 | 6.086 | 6.170 | 6.037 | 6.170 | 717,766 | +0.11(+1.75%) |
Sep 05, 2002 | 6.197 | 6.197 | 6.060 | 6.064 | 576,788 | -0.13(-2.14%) |
Sep 04, 2002 | 6.084 | 6.197 | 6.053 | 6.197 | 25,077,758 | +0.11(+1.86%) |
Sep 03, 2002 | 6.119 | 6.175 | 5.975 | 6.084 | 917,710 | -0.20(-3.24%) |
Aug 30, 2002 | 6.305 | 6.341 | 6.219 | 6.287 | 605,029 | +0.05(+0.78%) |
Aug 29, 2002 | 6.219 | 6.256 | 6.031 | 6.239 | 1,291,843 | +0.23(+3.83%) |
Aug 28, 2002 | 6.082 | 6.119 | 5.920 | 6.009 | 973,965 | -0.16(-2.62%) |
Aug 27, 2002 | 6.372 | 6.385 | 6.130 | 6.170 | 677,099 | -0.20(-3.13%) |
Aug 26, 2002 | 6.327 | 6.380 | 6.206 | 6.369 | 585,825 | +0.08(+1.20%) |
Aug 23, 2002 | 6.219 | 6.374 | 6.219 | 6.294 | 670,095 | -0.01(-0.14%) |
Aug 22, 2002 | 6.595 | 6.595 | 6.230 | 6.303 | 1,428,980 | -0.24(-3.69%) |
Aug 21, 2002 | 6.476 | 6.544 | 6.396 | 6.544 | 985,488 | +0.06(+0.89%) |
Aug 20, 2002 | 6.584 | 6.584 | 6.460 | 6.487 | 681,843 | -0.12(-1.74%) |
Aug 16, 2002 | 6.465 | 6.628 | 6.429 | 6.602 | 864,617 | +0.14(+2.12%) |
Aug 15, 2002 | 6.529 | 6.529 | 6.363 | 6.465 | 1,485,913 | -0.02(-0.31%) |
Aug 14, 2002 | 6.661 | 6.661 | 6.460 | 6.484 | 1,301,106 | -0.19(-2.79%) |
Aug 13, 2002 | 6.628 | 6.803 | 6.611 | 6.670 | 667,158 | +0.05(+0.70%) |
Aug 12, 2002 | 6.595 | 6.697 | 6.546 | 6.624 | 794,580 | +0.08(+1.15%) |
Aug 07, 2002 | 6.562 | 6.573 | 6.420 | 6.549 | 904,380 | +0.07(+1.09%) |
Aug 06, 2002 | 6.394 | 6.595 | 6.299 | 6.478 | 1,014,406 | +0.25(+3.98%) |
Aug 05, 2002 | 6.197 | 6.374 | 6.159 | 6.230 | 778,540 | +0.03(+0.54%) |
Aug 02, 2002 | 6.312 | 6.358 | 6.086 | 6.197 | 623,329 | -0.02(-0.25%) |