Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.353 | 4.408 | 4.329 | 4.362 | 920,991 | +0.01(+0.21%) |
Oct 30, 2002 | 4.300 | 4.376 | 4.267 | 4.353 | 1,385,772 | +0.01(+0.30%) |
Oct 29, 2002 | 4.318 | 4.350 | 4.237 | 4.340 | 1,356,105 | -0.02(-0.46%) |
Oct 28, 2002 | 4.483 | 4.520 | 4.348 | 4.360 | 230,742 | -0.09(-1.98%) |
Oct 25, 2002 | 4.334 | 4.468 | 4.289 | 4.448 | 1,106,244 | +0.09(+2.04%) |
Oct 24, 2002 | 4.444 | 4.520 | 4.352 | 4.359 | 1,442,139 | -0.10(-2.22%) |
Oct 23, 2002 | 4.454 | 4.490 | 4.369 | 4.459 | 1,438,183 | -0.05(-1.03%) |
Oct 22, 2002 | 4.510 | 4.555 | 4.485 | 4.505 | 836,605 | -0.07(-1.50%) |
Oct 21, 2002 | 4.503 | 4.613 | 4.421 | 4.574 | 1,445,105 | +0.07(+1.60%) |
Oct 18, 2002 | 4.591 | 4.611 | 4.480 | 4.502 | 2,157,769 | -0.07(-1.57%) |
Oct 17, 2002 | 4.576 | 4.629 | 4.552 | 4.574 | 1,371,268 | +0.10(+2.19%) |
Oct 16, 2002 | 4.550 | 4.621 | 4.445 | 4.476 | 1,070,973 | -0.07(-1.62%) |
Oct 15, 2002 | 4.366 | 4.550 | 4.329 | 4.550 | 1,436,535 | +0.28(+6.66%) |
Oct 14, 2002 | 4.328 | 4.348 | 4.252 | 4.265 | 1,496,528 | -0.07(-1.68%) |
Oct 11, 2002 | 4.186 | 4.372 | 4.186 | 4.338 | 395,558 | +0.20(+4.71%) |
Oct 10, 2002 | 3.863 | 4.151 | 3.863 | 4.143 | 3,155,894 | +0.28(+7.20%) |
Oct 09, 2002 | 3.994 | 3.995 | 3.842 | 3.865 | 2,315,333 | -0.15(-3.73%) |
Oct 08, 2002 | 3.974 | 4.085 | 3.935 | 4.015 | 3,415,974 | +0.02(+0.51%) |
Oct 07, 2002 | 4.010 | 4.083 | 3.974 | 3.994 | 2,757,040 | -0.02(-0.38%) |
Oct 04, 2002 | 4.298 | 4.333 | 3.994 | 4.010 | 4,215,990 | -0.24(-5.57%) |
Oct 03, 2002 | 4.296 | 4.369 | 4.227 | 4.246 | 2,398,730 | -0.10(-2.26%) |
Oct 02, 2002 | 4.493 | 4.509 | 4.328 | 4.344 | 2,248,748 | -0.18(-4.06%) |
Oct 01, 2002 | 4.358 | 4.545 | 4.319 | 4.528 | 2,087,887 | +0.19(+4.41%) |
Sep 30, 2002 | 4.247 | 4.397 | 4.121 | 4.337 | 3,196,769 | +2.00(+85.67%) |
Sep 25, 2002 | 2.303 | 2.363 | 2.266 | 2.336 | 22,013,470 | +0.03(+1.32%) |
Sep 24, 2002 | 2.336 | 2.345 | 2.254 | 2.306 | 24,871,048 | -0.09(-3.80%) |
Sep 23, 2002 | 2.342 | 2.409 | 2.245 | 2.397 | 21,954,796 | +0.02(+1.02%) |
Sep 20, 2002 | 2.448 | 2.448 | 2.327 | 2.372 | 16,763,754 | -0.06(-2.62%) |
Sep 19, 2002 | 2.497 | 2.500 | 2.400 | 2.436 | 8,157,068 | -0.08(-3.25%) |
Sep 18, 2002 | 2.503 | 2.539 | 2.445 | 2.518 | 10,923,338 | +0.02(+0.73%) |
Sep 17, 2002 | 2.551 | 2.588 | 2.497 | 2.500 | 15,756,729 | +0.00(+0.12%) |
Sep 16, 2002 | 2.518 | 2.579 | 2.482 | 2.497 | 12,476,233 | -0.02(-0.84%) |
Sep 13, 2002 | 2.457 | 2.560 | 2.445 | 2.518 | 11,366,033 | +0.02(+0.73%) |
Sep 12, 2002 | 2.579 | 2.594 | 2.482 | 2.500 | 14,545,332 | -0.13(-4.85%) |
Sep 11, 2002 | 2.639 | 2.700 | 2.624 | 2.627 | 14,891,775 | +0.05(+1.88%) |
Sep 10, 2002 | 2.482 | 2.594 | 2.463 | 2.579 | 22,787,774 | +0.10(+3.91%) |
Sep 09, 2002 | 2.472 | 2.506 | 2.400 | 2.482 | 18,608,702 | -0.04(-1.45%) |
Sep 06, 2002 | 2.388 | 2.518 | 2.375 | 2.518 | 31,499,612 | +0.18(+7.79%) |
Sep 05, 2002 | 2.397 | 2.397 | 2.284 | 2.336 | 36,244,332 | -0.08(-3.51%) |
Sep 04, 2002 | 2.427 | 2.463 | 2.354 | 2.421 | 113,063,704 | -0.01(-0.25%) |
Sep 03, 2002 | 2.503 | 2.509 | 2.409 | 2.427 | 22,299,260 | -2.78(-53.38%) |
Aug 28, 2002 | 5.214 | 5.225 | 5.152 | 5.206 | 65,926 | -0.01(-0.16%) |
Aug 27, 2002 | 5.245 | 5.306 | 5.169 | 5.214 | 32,963 | -0.13(-2.48%) |
Aug 26, 2002 | 5.329 | 5.375 | 5.270 | 5.346 | 1,373,575 | +0.04(+0.76%) |
Aug 23, 2002 | 5.311 | 5.353 | 5.289 | 5.306 | 45,357,332 | -0.10(-1.83%) |
Aug 22, 2002 | 5.258 | 5.414 | 5.249 | 5.405 | 1,319,845 | +0.17(+3.19%) |
Aug 21, 2002 | 5.269 | 5.271 | 5.185 | 5.238 | 2,073,713 | -0.03(-0.52%) |
Aug 20, 2002 | 5.309 | 5.324 | 5.213 | 5.265 | 1,773,419 | -0.05(-0.91%) |
Aug 16, 2002 | 5.329 | 5.364 | 5.289 | 5.314 | 1,676,507 | -0.03(-0.59%) |
Aug 15, 2002 | 5.337 | 5.409 | 5.294 | 5.345 | 1,166,237 | +0.03(+0.53%) |
Aug 14, 2002 | 5.167 | 5.332 | 5.128 | 5.317 | 2,653,206 | +0.16(+3.10%) |
Aug 13, 2002 | 5.220 | 5.294 | 5.150 | 5.157 | 1,588,495 | -0.06(-1.18%) |
Aug 12, 2002 | 5.147 | 5.271 | 5.115 | 5.219 | 1,663,322 | +0.49(+10.35%) |
Aug 07, 2002 | 4.722 | 4.755 | 4.600 | 4.730 | 1,633,325 | +0.06(+1.26%) |
Aug 06, 2002 | 4.631 | 4.763 | 4.627 | 4.671 | 1,584,210 | +0.09(+1.96%) |
Aug 05, 2002 | 4.630 | 4.672 | 4.548 | 4.581 | 2,217,433 | -0.05(-1.11%) |
Aug 02, 2002 | 4.734 | 4.771 | 4.602 | 4.632 | 2,339,726 | -0.10(-2.14%) |