Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.380 | 5.429 | 5.280 | 5.327 | 1,194,600 | -0.05(-0.95%) |
Oct 30, 2002 | 5.418 | 5.453 | 5.362 | 5.378 | 681,300 | -0.04(-0.70%) |
Oct 29, 2002 | 5.371 | 5.444 | 5.367 | 5.416 | 885,300 | +0.04(+0.83%) |
Oct 28, 2002 | 5.553 | 5.567 | 5.333 | 5.371 | 997,500 | -0.16(-2.89%) |
Oct 25, 2002 | 5.456 | 5.556 | 5.453 | 5.531 | 920,700 | +0.04(+0.77%) |
Oct 24, 2002 | 5.476 | 5.553 | 5.469 | 5.489 | 798,000 | +0.02(+0.37%) |
Oct 23, 2002 | 5.444 | 5.511 | 5.429 | 5.469 | 1,133,400 | +0.00(+0.00%) |
Oct 22, 2002 | 5.400 | 5.511 | 5.369 | 5.469 | 1,130,400 | +0.06(+1.15%) |
Oct 21, 2002 | 5.402 | 5.447 | 5.358 | 5.407 | 634,200 | +0.00(+0.00%) |
Oct 18, 2002 | 5.220 | 5.422 | 5.218 | 5.407 | 1,300,500 | +0.20(+3.75%) |
Oct 17, 2002 | 5.189 | 5.333 | 5.187 | 5.211 | 1,734,000 | +0.06(+1.21%) |
Oct 16, 2002 | 5.178 | 5.200 | 5.136 | 5.149 | 729,000 | -0.04(-0.69%) |
Oct 15, 2002 | 5.120 | 5.204 | 5.082 | 5.184 | 1,178,100 | +0.06(+1.21%) |
Oct 14, 2002 | 5.078 | 5.122 | 5.044 | 5.122 | 894,000 | -0.01(-0.17%) |
Oct 11, 2002 | 5.089 | 5.158 | 5.071 | 5.131 | 960,000 | +0.06(+1.27%) |
Oct 10, 2002 | 5.089 | 5.144 | 5.000 | 5.067 | 1,165,200 | -0.03(-0.61%) |
Oct 09, 2002 | 5.089 | 5.144 | 5.071 | 5.098 | 1,287,300 | -0.00(-0.09%) |
Oct 08, 2002 | 5.204 | 5.233 | 5.082 | 5.102 | 1,305,900 | -0.10(-1.96%) |
Oct 07, 2002 | 5.240 | 5.256 | 5.204 | 5.204 | 885,900 | -0.04(-0.76%) |
Oct 04, 2002 | 5.211 | 5.267 | 5.211 | 5.244 | 1,517,700 | +0.03(+0.64%) |
Oct 03, 2002 | 5.244 | 5.282 | 5.211 | 5.211 | 1,318,200 | -0.06(-1.06%) |
Oct 02, 2002 | 5.278 | 5.282 | 5.218 | 5.267 | 1,359,000 | -0.01(-0.21%) |
Oct 01, 2002 | 5.311 | 5.316 | 5.247 | 5.278 | 2,877,300 | +0.03(+0.64%) |
Sep 30, 2002 | 5.269 | 5.289 | 5.211 | 5.244 | 1,630,500 | -0.05(-0.88%) |
Sep 27, 2002 | 5.311 | 5.433 | 5.233 | 5.291 | 690,000 | -0.02(-0.42%) |
Sep 26, 2002 | 5.182 | 5.351 | 5.173 | 5.313 | 1,663,800 | +0.12(+2.22%) |
Sep 25, 2002 | 5.131 | 5.222 | 5.111 | 5.198 | 1,074,300 | +0.07(+1.43%) |
Sep 24, 2002 | 5.133 | 5.144 | 5.064 | 5.124 | 645,600 | -0.04(-0.82%) |
Sep 23, 2002 | 5.200 | 5.200 | 5.096 | 5.167 | 977,700 | -0.02(-0.47%) |
Sep 20, 2002 | 5.111 | 5.233 | 5.111 | 5.191 | 15,870,000 | +0.09(+1.70%) |
Sep 19, 2002 | 5.056 | 5.142 | 5.033 | 5.104 | 1,087,200 | +0.03(+0.53%) |
Sep 18, 2002 | 5.056 | 5.120 | 5.009 | 5.078 | 633,600 | +0.02(+0.44%) |
Sep 17, 2002 | 5.091 | 5.156 | 5.044 | 5.056 | 652,200 | -0.03(-0.57%) |
Sep 16, 2002 | 4.978 | 5.104 | 4.978 | 5.084 | 660,000 | +0.02(+0.48%) |
Sep 13, 2002 | 5.000 | 5.076 | 4.978 | 5.060 | 150,000 | +0.05(+0.93%) |
Sep 12, 2002 | 5.089 | 5.089 | 4.987 | 5.013 | 1,020,300 | -0.08(-1.48%) |
Sep 11, 2002 | 5.078 | 5.127 | 5.078 | 5.089 | 618,000 | +0.04(+0.79%) |
Sep 10, 2002 | 5.067 | 5.076 | 5.000 | 5.049 | 457,800 | +0.01(+0.13%) |
Sep 09, 2002 | 4.971 | 5.044 | 4.956 | 5.042 | 609,300 | +0.07(+1.34%) |
Sep 06, 2002 | 4.956 | 5.000 | 4.913 | 4.976 | 586,500 | +0.05(+1.04%) |
Sep 05, 2002 | 4.896 | 5.000 | 4.896 | 4.924 | 720,000 | -0.00(-0.09%) |
Sep 04, 2002 | 4.944 | 4.944 | 4.833 | 4.929 | 995,700 | +0.11(+2.21%) |
Sep 03, 2002 | 4.922 | 4.944 | 4.822 | 4.822 | 1,020,600 | -0.10(-1.99%) |
Aug 30, 2002 | 4.933 | 5.022 | 4.891 | 4.920 | 960,000 | -0.02(-0.49%) |
Aug 29, 2002 | 4.887 | 4.944 | 4.867 | 4.944 | 948,000 | +0.05(+1.04%) |
Aug 28, 2002 | 4.856 | 4.911 | 4.833 | 4.893 | 1,093,500 | +0.02(+0.32%) |
Aug 27, 2002 | 5.000 | 5.022 | 4.778 | 4.878 | 876,300 | -0.16(-3.18%) |
Aug 26, 2002 | 5.040 | 5.071 | 5.022 | 5.038 | 612,900 | -0.00(-0.04%) |
Aug 23, 2002 | 5.060 | 5.122 | 5.011 | 5.040 | 423,000 | -0.03(-0.53%) |
Aug 22, 2002 | 5.067 | 5.131 | 5.000 | 5.067 | 15,390,000 | -0.01(-0.26%) |
Aug 21, 2002 | 5.113 | 5.144 | 5.076 | 5.080 | 358,500 | -0.03(-0.52%) |
Aug 20, 2002 | 5.120 | 5.156 | 5.069 | 5.107 | 501,000 | +0.07(+1.37%) |
Aug 16, 2002 | 5.087 | 5.133 | 4.980 | 5.038 | 1,087,200 | -0.04(-0.83%) |
Aug 15, 2002 | 5.089 | 5.211 | 5.056 | 5.080 | 333,900 | +0.05(+0.93%) |
Aug 14, 2002 | 4.989 | 5.067 | 4.889 | 5.033 | 552,600 | +0.08(+1.52%) |
Aug 13, 2002 | 4.940 | 5.084 | 4.938 | 4.958 | 789,300 | +0.01(+0.27%) |
Aug 12, 2002 | 4.800 | 5.011 | 4.800 | 4.944 | 892,800 | +0.28(+5.95%) |
Aug 07, 2002 | 4.996 | 4.996 | 4.633 | 4.667 | 2,217,000 | -0.27(-5.53%) |
Aug 06, 2002 | 4.873 | 4.960 | 4.873 | 4.940 | 600,000 | +0.07(+1.37%) |
Aug 05, 2002 | 4.978 | 4.980 | 4.833 | 4.873 | 647,100 | -0.15(-2.96%) |
Aug 02, 2002 | 5.078 | 5.113 | 5.022 | 5.022 | 944,100 | -0.08(-1.52%) |