Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.981 | 6.135 | 5.870 | 5.934 | 3,119,981 | -0.02(-0.34%) |
Oct 30, 2002 | 5.715 | 6.004 | 5.712 | 5.955 | 1,708,977 | +0.24(+4.22%) |
Oct 29, 2002 | 5.698 | 5.795 | 5.602 | 5.714 | 2,021,848 | -0.01(-0.20%) |
Oct 28, 2002 | 5.692 | 5.897 | 5.657 | 5.725 | 2,525,955 | +0.00(+0.07%) |
Oct 25, 2002 | 5.922 | 6.014 | 5.635 | 5.721 | 2,752,575 | -0.21(-3.46%) |
Oct 24, 2002 | 6.143 | 6.228 | 5.875 | 5.926 | 2,421,905 | -0.22(-3.64%) |
Oct 23, 2002 | 5.981 | 6.156 | 5.920 | 6.150 | 3,228,963 | +0.14(+2.36%) |
Oct 22, 2002 | 6.035 | 6.039 | 5.856 | 6.008 | 2,289,101 | -0.04(-0.64%) |
Oct 21, 2002 | 5.961 | 6.059 | 5.795 | 6.047 | 1,620,208 | +0.08(+1.34%) |
Oct 18, 2002 | 5.957 | 6.063 | 5.825 | 5.967 | 3,214,830 | -0.01(-0.17%) |
Oct 17, 2002 | 5.805 | 5.998 | 5.795 | 5.977 | 2,656,697 | +0.18(+3.15%) |
Oct 16, 2002 | 5.887 | 5.950 | 5.655 | 5.795 | 2,003,867 | -0.11(-1.94%) |
Oct 15, 2002 | 5.659 | 5.953 | 5.655 | 5.909 | 4,307,721 | +0.28(+4.96%) |
Oct 14, 2002 | 5.335 | 5.632 | 5.282 | 5.630 | 2,462,548 | +0.30(+5.58%) |
Oct 11, 2002 | 5.128 | 5.399 | 5.126 | 5.333 | 2,154,599 | +0.20(+3.96%) |
Oct 10, 2002 | 5.007 | 5.142 | 4.916 | 5.130 | 2,694,092 | +0.12(+2.38%) |
Oct 09, 2002 | 5.115 | 5.177 | 5.000 | 5.011 | 1,609,973 | -0.11(-2.16%) |
Oct 08, 2002 | 5.130 | 5.238 | 4.980 | 5.122 | 2,360,986 | -0.04(-0.79%) |
Oct 07, 2002 | 5.304 | 5.407 | 5.146 | 5.163 | 2,219,166 | -0.15(-2.74%) |
Oct 04, 2002 | 5.267 | 5.409 | 5.228 | 5.308 | 3,091,639 | +0.04(+0.74%) |
Oct 03, 2002 | 5.243 | 5.423 | 5.130 | 5.269 | 3,235,055 | +0.02(+0.47%) |
Oct 02, 2002 | 5.005 | 5.579 | 4.994 | 5.245 | 6,657,498 | +0.00(+0.00%) |
Oct 01, 2002 | 5.099 | 5.308 | 5.058 | 5.245 | 6,321,699 | +0.01(+0.20%) |
Sep 30, 2002 | 5.241 | 5.314 | 5.029 | 5.234 | 3,370,539 | -0.00(-0.04%) |
Sep 27, 2002 | 5.232 | 5.392 | 5.126 | 5.236 | 3,990,941 | -0.02(-0.43%) |
Sep 26, 2002 | 5.050 | 5.265 | 5.044 | 5.259 | 2,808,864 | +0.22(+4.31%) |
Sep 25, 2002 | 4.781 | 5.062 | 4.752 | 5.042 | 3,318,880 | +0.27(+5.72%) |
Sep 24, 2002 | 4.943 | 4.980 | 4.730 | 4.769 | 2,856,240 | -0.17(-3.49%) |
Sep 23, 2002 | 4.912 | 5.066 | 4.842 | 4.941 | 2,340,707 | +0.07(+1.39%) |
Sep 20, 2002 | 5.027 | 5.124 | 4.855 | 4.873 | 2,542,281 | -0.14(-2.70%) |
Sep 19, 2002 | 5.193 | 5.253 | 4.994 | 5.009 | 1,368,002 | -0.18(-3.56%) |
Sep 18, 2002 | 5.130 | 5.253 | 5.109 | 5.193 | 2,830,619 | +0.07(+1.44%) |
Sep 17, 2002 | 5.224 | 5.224 | 4.976 | 5.119 | 2,942,643 | -0.15(-2.88%) |
Sep 16, 2002 | 5.210 | 5.306 | 5.118 | 5.271 | 1,536,178 | +0.08(+1.54%) |
Sep 13, 2002 | 5.105 | 5.238 | 5.037 | 5.191 | 2,328,915 | +0.07(+1.40%) |
Sep 12, 2002 | 5.132 | 5.220 | 5.078 | 5.119 | 3,227,209 | -0.04(-0.80%) |
Sep 11, 2002 | 5.152 | 5.353 | 5.119 | 5.161 | 2,158,490 | +0.02(+0.36%) |
Sep 10, 2002 | 4.968 | 5.191 | 4.956 | 5.142 | 2,825,921 | +0.19(+3.85%) |
Sep 09, 2002 | 4.908 | 5.013 | 4.857 | 4.951 | 1,975,218 | +0.00(+0.04%) |
Sep 06, 2002 | 4.732 | 4.964 | 4.719 | 4.949 | 3,349,749 | +0.32(+6.96%) |
Sep 05, 2002 | 4.578 | 4.719 | 4.510 | 4.627 | 3,997,520 | +0.03(+0.67%) |
Sep 04, 2002 | 4.814 | 4.871 | 4.500 | 4.596 | 5,799,755 | -0.19(-3.90%) |
Sep 03, 2002 | 5.148 | 5.148 | 4.672 | 4.783 | 3,192,168 | -0.34(-6.69%) |
Aug 30, 2002 | 5.093 | 5.216 | 5.093 | 5.126 | 2,047,373 | +0.00(+0.08%) |
Aug 29, 2002 | 5.277 | 5.353 | 5.039 | 5.122 | 4,333,076 | -0.26(-4.77%) |
Aug 28, 2002 | 5.364 | 5.440 | 5.243 | 5.378 | 2,868,789 | -0.03(-0.64%) |
Aug 27, 2002 | 5.532 | 5.591 | 5.357 | 5.413 | 2,733,568 | -0.11(-1.93%) |
Aug 26, 2002 | 5.294 | 5.530 | 5.191 | 5.520 | 1,745,531 | +0.22(+4.06%) |
Aug 23, 2002 | 5.417 | 5.487 | 5.298 | 5.304 | 2,273,084 | -0.14(-2.60%) |
Aug 22, 2002 | 5.130 | 5.460 | 5.072 | 5.446 | 2,906,091 | +0.34(+6.59%) |
Aug 21, 2002 | 5.095 | 5.146 | 4.949 | 5.109 | 3,675,521 | +0.06(+1.22%) |
Aug 20, 2002 | 5.438 | 5.440 | 5.027 | 5.048 | 3,433,155 | -0.33(-6.11%) |
Aug 16, 2002 | 5.458 | 5.460 | 5.241 | 5.376 | 2,105,773 | -0.09(-1.69%) |
Aug 15, 2002 | 5.150 | 5.530 | 5.126 | 5.468 | 3,216,250 | +0.32(+6.18%) |
Aug 14, 2002 | 5.007 | 5.150 | 4.801 | 5.150 | 3,039,139 | +0.18(+3.68%) |
Aug 13, 2002 | 5.124 | 5.156 | 4.957 | 4.968 | 1,956,847 | -0.14(-2.69%) |
Aug 12, 2002 | 4.918 | 5.203 | 4.740 | 5.105 | 2,091,649 | +0.69(+15.67%) |
Aug 07, 2002 | 4.508 | 4.561 | 4.268 | 4.414 | 2,490,164 | -0.06(-1.38%) |
Aug 06, 2002 | 4.299 | 4.565 | 4.288 | 4.475 | 1,753,743 | +0.18(+4.25%) |
Aug 05, 2002 | 4.401 | 4.535 | 4.233 | 4.293 | 2,001,562 | -0.18(-3.99%) |
Aug 02, 2002 | 4.797 | 4.799 | 4.430 | 4.471 | 2,855,382 | -0.23(-4.81%) |