Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.609 | 4.763 | 4.602 | 4.707 | 1,586,633 | +0.11(+2.35%) |
Oct 30, 2002 | 4.760 | 4.793 | 4.593 | 4.599 | 1,881,815 | -0.18(-3.84%) |
Oct 29, 2002 | 4.735 | 4.827 | 4.643 | 4.783 | 1,777,838 | +0.07(+1.46%) |
Oct 28, 2002 | 4.942 | 4.953 | 4.668 | 4.714 | 2,091,075 | -0.17(-3.53%) |
Oct 25, 2002 | 4.919 | 5.089 | 4.804 | 4.887 | 1,845,271 | -0.08(-1.57%) |
Oct 24, 2002 | 5.114 | 5.172 | 4.884 | 4.965 | 1,063,483 | -0.14(-2.70%) |
Oct 23, 2002 | 5.011 | 5.149 | 4.979 | 5.103 | 1,330,387 | +0.06(+1.09%) |
Oct 22, 2002 | 5.241 | 5.273 | 4.965 | 5.048 | 1,846,358 | -0.24(-4.56%) |
Oct 21, 2002 | 4.873 | 5.307 | 4.804 | 5.289 | 2,858,289 | +0.37(+7.57%) |
Oct 18, 2002 | 4.953 | 5.006 | 4.747 | 4.917 | 3,262,886 | -0.12(-2.33%) |
Oct 17, 2002 | 5.057 | 5.061 | 4.827 | 5.034 | 3,327,492 | +0.48(+10.55%) |
Oct 16, 2002 | 4.540 | 4.609 | 4.505 | 4.553 | 2,018,639 | -0.04(-0.95%) |
Oct 15, 2002 | 4.542 | 4.666 | 4.494 | 4.597 | 2,175,258 | +0.14(+3.25%) |
Oct 14, 2002 | 4.402 | 4.480 | 4.372 | 4.452 | 844,652 | +0.03(+0.78%) |
Oct 11, 2002 | 4.390 | 4.574 | 4.390 | 4.418 | 2,409,750 | +0.12(+2.89%) |
Oct 10, 2002 | 4.137 | 4.340 | 4.082 | 4.294 | 4,228,049 | +0.16(+3.95%) |
Oct 09, 2002 | 4.275 | 4.310 | 4.119 | 4.131 | 2,178,303 | -0.26(-5.92%) |
Oct 08, 2002 | 4.379 | 4.501 | 4.229 | 4.390 | 3,716,210 | +0.07(+1.60%) |
Oct 07, 2002 | 4.517 | 4.551 | 4.268 | 4.321 | 3,619,629 | -0.24(-5.34%) |
Oct 04, 2002 | 4.852 | 4.894 | 4.459 | 4.565 | 3,633,768 | -0.25(-5.25%) |
Oct 03, 2002 | 5.034 | 5.078 | 4.816 | 4.818 | 2,377,121 | -0.22(-4.42%) |
Oct 02, 2002 | 5.160 | 5.360 | 5.029 | 5.041 | 2,247,476 | -0.16(-3.14%) |
Oct 01, 2002 | 5.045 | 5.236 | 4.852 | 5.204 | 1,691,915 | +0.21(+4.14%) |
Sep 30, 2002 | 4.960 | 5.098 | 4.848 | 4.997 | 1,442,413 | -0.06(-1.14%) |
Sep 27, 2002 | 5.206 | 5.310 | 4.983 | 5.055 | 2,731,906 | -0.15(-2.91%) |
Sep 26, 2002 | 5.057 | 5.278 | 5.036 | 5.206 | 717,835 | +0.17(+3.42%) |
Sep 25, 2002 | 5.057 | 5.112 | 4.758 | 5.034 | 2,493,715 | +0.16(+3.20%) |
Sep 24, 2002 | 4.901 | 5.043 | 4.804 | 4.878 | 2,569,414 | -0.03(-0.61%) |
Sep 23, 2002 | 5.252 | 5.379 | 4.827 | 4.907 | 3,767,764 | -0.38(-7.17%) |
Sep 20, 2002 | 5.195 | 5.317 | 5.163 | 5.287 | 1,806,334 | +0.13(+2.45%) |
Sep 19, 2002 | 5.413 | 5.478 | 5.142 | 5.160 | 3,049,929 | -0.44(-7.80%) |
Sep 18, 2002 | 5.728 | 5.728 | 5.514 | 5.597 | 2,449,340 | -0.13(-2.25%) |
Sep 17, 2002 | 5.900 | 5.940 | 5.726 | 5.726 | 1,683,649 | -0.15(-2.50%) |
Sep 16, 2002 | 5.930 | 6.015 | 5.806 | 5.873 | 1,326,037 | -0.04(-0.66%) |
Sep 13, 2002 | 5.786 | 5.976 | 5.721 | 5.912 | 1,312,333 | +0.13(+2.23%) |
Sep 12, 2002 | 5.930 | 5.963 | 5.765 | 5.783 | 1,598,162 | -0.23(-3.90%) |
Sep 11, 2002 | 5.999 | 6.061 | 5.956 | 6.018 | 876,193 | +0.04(+0.69%) |
Sep 10, 2002 | 5.949 | 5.976 | 5.838 | 5.976 | 1,546,608 | +0.03(+0.46%) |
Sep 09, 2002 | 5.792 | 5.965 | 5.712 | 5.949 | 2,457,388 | +0.14(+2.50%) |
Sep 06, 2002 | 5.792 | 5.894 | 5.698 | 5.804 | 2,037,129 | +0.03(+0.52%) |
Sep 05, 2002 | 5.691 | 5.875 | 5.691 | 5.774 | 2,689,488 | +0.08(+1.45%) |
Sep 04, 2002 | 5.441 | 5.733 | 5.390 | 5.691 | 2,197,010 | +0.33(+6.13%) |
Sep 03, 2002 | 5.691 | 5.694 | 5.358 | 5.363 | 2,461,304 | -0.38(-6.68%) |
Aug 30, 2002 | 5.827 | 5.907 | 5.742 | 5.746 | 1,231,196 | -0.00(-0.04%) |
Aug 29, 2002 | 5.749 | 5.802 | 5.664 | 5.749 | 1,852,884 | -0.05(-0.79%) |
Aug 28, 2002 | 5.907 | 5.974 | 5.783 | 5.795 | 1,604,252 | -0.14(-2.29%) |
Aug 27, 2002 | 6.321 | 6.218 | 5.894 | 5.930 | 2,288,153 | -0.22(-3.55%) |
Aug 26, 2002 | 5.999 | 6.162 | 5.838 | 6.149 | 2,056,706 | +0.20(+3.28%) |
Aug 23, 2002 | 6.098 | 6.252 | 5.930 | 5.953 | 1,442,413 | -0.16(-2.63%) |
Aug 22, 2002 | 5.848 | 6.181 | 5.804 | 6.114 | 1,827,869 | +0.26(+4.52%) |
Aug 21, 2002 | 5.999 | 6.022 | 5.769 | 5.850 | 522,061 | -0.10(-1.62%) |
Aug 20, 2002 | 5.976 | 5.997 | 5.873 | 5.946 | 1,658,416 | +0.21(+3.69%) |
Aug 16, 2002 | 5.712 | 5.815 | 5.544 | 5.735 | 1,478,522 | +0.01(+0.20%) |
Aug 15, 2002 | 5.471 | 5.763 | 5.443 | 5.723 | 2,011,025 | +0.25(+4.62%) |
Aug 14, 2002 | 5.241 | 5.471 | 5.209 | 5.471 | 1,099,157 | +0.19(+3.52%) |
Aug 13, 2002 | 5.284 | 5.464 | 5.245 | 5.284 | 1,898,130 | +0.00(+0.00%) |
Aug 12, 2002 | 5.298 | 5.365 | 5.149 | 5.284 | 1,827,651 | +0.29(+5.70%) |
Aug 07, 2002 | 5.218 | 5.238 | 4.839 | 4.999 | 2,323,393 | -0.10(-1.89%) |
Aug 06, 2002 | 4.884 | 5.172 | 4.806 | 5.096 | 3,334,235 | +0.38(+8.04%) |
Aug 05, 2002 | 4.737 | 4.871 | 4.563 | 4.717 | 65,257 | -0.02(-0.39%) |
Aug 02, 2002 | 5.091 | 5.091 | 4.657 | 4.735 | 3,019,258 | -0.36(-7.00%) |