Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.054 | 5.116 | 5.012 | 5.083 | 1,742,387 | +0.05(+0.91%) |
Oct 30, 2002 | 5.048 | 5.090 | 4.983 | 5.037 | 1,915,031 | +0.00(+0.03%) |
Oct 29, 2002 | 5.099 | 5.150 | 4.945 | 5.036 | 3,103,364 | -0.11(-2.12%) |
Oct 28, 2002 | 5.269 | 5.319 | 5.112 | 5.145 | 1,616,188 | -0.08(-1.57%) |
Oct 25, 2002 | 5.150 | 5.269 | 5.117 | 5.227 | 1,970,390 | +0.08(+1.49%) |
Oct 24, 2002 | 5.298 | 5.368 | 5.141 | 5.150 | 2,057,650 | -0.15(-2.83%) |
Oct 23, 2002 | 5.269 | 5.337 | 5.194 | 5.300 | 1,179,419 | -0.04(-0.70%) |
Oct 22, 2002 | 5.436 | 5.436 | 5.324 | 5.337 | 1,026,479 | -0.10(-1.88%) |
Oct 21, 2002 | 5.397 | 5.479 | 5.341 | 5.440 | 1,860,142 | +0.02(+0.31%) |
Oct 18, 2002 | 5.457 | 5.542 | 5.395 | 5.423 | 2,163,206 | -0.07(-1.24%) |
Oct 17, 2002 | 5.406 | 5.510 | 5.406 | 5.491 | 1,637,300 | +0.22(+4.21%) |
Oct 16, 2002 | 5.269 | 5.291 | 5.196 | 5.269 | 1,203,814 | -0.08(-1.53%) |
Oct 15, 2002 | 5.286 | 5.431 | 5.286 | 5.351 | 1,568,805 | +0.22(+4.25%) |
Oct 14, 2002 | 5.116 | 5.175 | 5.034 | 5.133 | 1,782,264 | +0.00(+0.00%) |
Oct 11, 2002 | 5.261 | 5.261 | 5.020 | 5.133 | 3,755,938 | +0.30(+6.10%) |
Oct 10, 2002 | 4.435 | 4.860 | 4.435 | 4.838 | 2,092,835 | +0.39(+8.86%) |
Oct 09, 2002 | 4.672 | 4.672 | 4.427 | 4.444 | 1,510,632 | -0.26(-5.61%) |
Oct 08, 2002 | 4.579 | 4.742 | 4.562 | 4.708 | 1,213,666 | +0.16(+3.60%) |
Oct 07, 2002 | 4.562 | 4.672 | 4.502 | 4.544 | 2,017,304 | -0.07(-1.59%) |
Oct 04, 2002 | 4.764 | 4.800 | 4.579 | 4.618 | 2,421,234 | -0.14(-2.97%) |
Oct 03, 2002 | 4.780 | 4.954 | 4.729 | 4.759 | 2,622,964 | -0.02(-0.43%) |
Oct 02, 2002 | 4.920 | 4.940 | 4.758 | 4.780 | 2,457,827 | -0.18(-3.68%) |
Oct 01, 2002 | 4.920 | 4.962 | 4.809 | 4.962 | 2,788,571 | +0.12(+2.54%) |
Sep 30, 2002 | 4.792 | 4.867 | 4.669 | 4.839 | 1,526,113 | +0.02(+0.42%) |
Sep 27, 2002 | 4.945 | 4.945 | 4.805 | 4.819 | 2,518,815 | -0.11(-2.21%) |
Sep 26, 2002 | 4.843 | 4.944 | 4.843 | 4.928 | 1,987,279 | +0.13(+2.74%) |
Sep 25, 2002 | 4.868 | 4.877 | 4.724 | 4.797 | 3,259,118 | +0.00(+0.07%) |
Sep 24, 2002 | 4.851 | 4.962 | 4.778 | 4.793 | 1,891,574 | -0.15(-3.00%) |
Sep 23, 2002 | 4.969 | 4.971 | 4.868 | 4.942 | 1,958,661 | -0.03(-0.55%) |
Sep 20, 2002 | 5.049 | 5.090 | 4.954 | 4.969 | 2,081,107 | -0.02(-0.34%) |
Sep 19, 2002 | 5.133 | 5.150 | 4.984 | 4.986 | 1,307,494 | -0.19(-3.66%) |
Sep 18, 2002 | 5.029 | 5.218 | 4.959 | 5.175 | 2,415,135 | +0.15(+2.92%) |
Sep 17, 2002 | 5.117 | 6.729 | 5.019 | 5.029 | 28,758,310 | -0.07(-1.31%) |
Sep 16, 2002 | 5.457 | 5.474 | 5.044 | 5.095 | 7,450,419 | -0.41(-7.49%) |
Sep 13, 2002 | 5.494 | 5.559 | 5.457 | 5.508 | 2,363,529 | +0.01(+0.25%) |
Sep 12, 2002 | 5.547 | 5.581 | 5.477 | 5.494 | 15,434,721 | -0.06(-1.01%) |
Sep 11, 2002 | 5.602 | 5.602 | 5.534 | 5.551 | 983,787 | -0.02(-0.28%) |
Sep 10, 2002 | 5.532 | 5.627 | 5.477 | 5.566 | 2,468,148 | +0.04(+0.68%) |
Sep 09, 2002 | 5.337 | 5.551 | 5.312 | 5.528 | 1,704,387 | +0.15(+2.79%) |
Sep 06, 2002 | 5.397 | 5.438 | 5.361 | 5.378 | 960,330 | +0.04(+0.70%) |
Sep 05, 2002 | 5.440 | 5.455 | 5.329 | 5.341 | 1,968,982 | -0.12(-2.19%) |
Sep 04, 2002 | 5.363 | 5.470 | 5.317 | 5.460 | 1,256,827 | +0.08(+1.46%) |
Sep 03, 2002 | 5.469 | 5.469 | 5.337 | 5.382 | 1,595,077 | -0.09(-1.68%) |
Aug 30, 2002 | 5.438 | 5.576 | 5.409 | 5.474 | 2,152,885 | +0.03(+0.60%) |
Aug 29, 2002 | 5.307 | 5.474 | 5.235 | 5.441 | 1,748,017 | +0.13(+2.54%) |
Aug 28, 2002 | 5.308 | 5.341 | 5.266 | 5.307 | 1,376,927 | -0.02(-0.35%) |
Aug 27, 2002 | 5.431 | 5.476 | 5.308 | 5.325 | 2,156,169 | -0.08(-1.45%) |
Aug 26, 2002 | 5.300 | 5.412 | 5.298 | 5.404 | 1,343,618 | +0.05(+0.86%) |
Aug 23, 2002 | 5.448 | 5.448 | 5.349 | 5.358 | 1,305,148 | -0.08(-1.50%) |
Aug 22, 2002 | 5.303 | 5.472 | 5.279 | 5.440 | 1,763,968 | +0.16(+3.04%) |
Aug 21, 2002 | 5.295 | 5.329 | 5.218 | 5.279 | 1,021,318 | +0.00(+0.06%) |
Aug 20, 2002 | 5.310 | 5.317 | 5.187 | 5.276 | 1,063,072 | -0.01(-0.13%) |
Aug 16, 2002 | 5.286 | 5.324 | 5.218 | 5.283 | 1,641,991 | -0.00(-0.06%) |
Aug 15, 2002 | 5.278 | 5.317 | 5.245 | 5.286 | 1,654,189 | +0.04(+0.81%) |
Aug 14, 2002 | 5.186 | 5.247 | 5.145 | 5.244 | 2,099,872 | +0.06(+1.15%) |
Aug 13, 2002 | 5.273 | 5.360 | 5.184 | 5.184 | 2,827,040 | -0.09(-1.75%) |
Aug 12, 2002 | 5.225 | 5.307 | 5.192 | 5.276 | 1,147,048 | +0.24(+4.74%) |
Aug 07, 2002 | 5.030 | 5.070 | 4.908 | 5.037 | 1,668,263 | +0.03(+0.61%) |
Aug 06, 2002 | 4.937 | 5.073 | 4.937 | 5.007 | 1,810,413 | +0.11(+2.30%) |
Aug 05, 2002 | 5.039 | 5.092 | 4.877 | 4.894 | 4,269,178 | -0.14(-2.74%) |
Aug 02, 2002 | 5.269 | 5.291 | 5.010 | 5.032 | 1,860,142 | -0.31(-5.84%) |