Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.729 | 5.876 | 5.623 | 5.683 | 3,257,557 | -0.02(-0.34%) |
Oct 30, 2002 | 5.473 | 5.750 | 5.471 | 5.703 | 1,784,334 | +0.23(+4.22%) |
Oct 29, 2002 | 5.457 | 5.550 | 5.365 | 5.472 | 2,111,002 | -0.01(-0.20%) |
Oct 28, 2002 | 5.452 | 5.648 | 5.418 | 5.483 | 2,637,337 | +0.00(+0.07%) |
Oct 25, 2002 | 5.672 | 5.760 | 5.397 | 5.479 | 2,873,949 | -0.20(-3.46%) |
Oct 24, 2002 | 5.884 | 5.965 | 5.627 | 5.676 | 2,528,699 | -0.21(-3.64%) |
Oct 23, 2002 | 5.729 | 5.896 | 5.670 | 5.890 | 3,371,344 | +0.14(+2.36%) |
Oct 22, 2002 | 5.780 | 5.784 | 5.609 | 5.754 | 2,390,039 | -0.04(-0.64%) |
Oct 21, 2002 | 5.709 | 5.803 | 5.550 | 5.792 | 1,691,651 | +0.08(+1.34%) |
Oct 18, 2002 | 5.705 | 5.807 | 5.579 | 5.715 | 3,356,588 | -0.01(-0.17%) |
Oct 17, 2002 | 5.560 | 5.744 | 5.550 | 5.725 | 2,773,845 | +0.17(+3.15%) |
Oct 16, 2002 | 5.638 | 5.699 | 5.416 | 5.550 | 2,092,228 | -0.11(-1.94%) |
Oct 15, 2002 | 5.420 | 5.701 | 5.416 | 5.660 | 4,497,670 | +0.27(+4.96%) |
Oct 14, 2002 | 5.110 | 5.395 | 5.059 | 5.393 | 2,571,134 | +0.28(+5.58%) |
Oct 11, 2002 | 4.911 | 5.171 | 4.909 | 5.108 | 2,249,606 | +0.19(+3.96%) |
Oct 10, 2002 | 4.795 | 4.925 | 4.709 | 4.913 | 2,812,888 | +0.11(+2.38%) |
Oct 09, 2002 | 4.899 | 4.958 | 4.789 | 4.799 | 1,680,965 | -0.11(-2.16%) |
Oct 08, 2002 | 4.913 | 5.017 | 4.770 | 4.905 | 2,465,093 | -0.04(-0.79%) |
Oct 07, 2002 | 5.080 | 5.178 | 4.929 | 4.945 | 2,317,020 | -0.14(-2.74%) |
Oct 04, 2002 | 5.045 | 5.180 | 5.007 | 5.084 | 3,227,965 | +0.04(+0.74%) |
Oct 03, 2002 | 5.021 | 5.194 | 4.913 | 5.047 | 3,377,705 | +0.02(+0.47%) |
Oct 02, 2002 | 4.793 | 5.343 | 4.783 | 5.023 | 6,951,060 | +0.00(+0.00%) |
Oct 01, 2002 | 4.884 | 5.084 | 4.844 | 5.023 | 6,600,454 | +0.01(+0.20%) |
Sep 30, 2002 | 5.019 | 5.090 | 4.817 | 5.013 | 3,519,163 | -0.00(-0.04%) |
Sep 27, 2002 | 5.011 | 5.165 | 4.909 | 5.015 | 4,166,921 | -0.02(-0.43%) |
Sep 26, 2002 | 4.836 | 5.043 | 4.831 | 5.037 | 2,932,721 | +0.21(+4.31%) |
Sep 25, 2002 | 4.579 | 4.848 | 4.551 | 4.829 | 3,465,226 | +0.26(+5.72%) |
Sep 24, 2002 | 4.734 | 4.770 | 4.530 | 4.567 | 2,982,186 | -0.17(-3.49%) |
Sep 23, 2002 | 4.705 | 4.852 | 4.638 | 4.732 | 2,443,920 | +0.06(+1.39%) |
Sep 20, 2002 | 4.815 | 4.907 | 4.650 | 4.667 | 2,654,383 | -0.13(-2.70%) |
Sep 19, 2002 | 4.974 | 5.031 | 4.783 | 4.797 | 1,428,324 | -0.18(-3.56%) |
Sep 18, 2002 | 4.913 | 5.031 | 4.893 | 4.974 | 2,955,436 | +0.07(+1.44%) |
Sep 17, 2002 | 5.003 | 5.003 | 4.766 | 4.903 | 3,072,398 | -0.15(-2.88%) |
Sep 16, 2002 | 4.990 | 5.082 | 4.902 | 5.049 | 1,603,916 | +0.08(+1.54%) |
Sep 13, 2002 | 4.890 | 5.017 | 4.825 | 4.972 | 2,431,609 | +0.07(+1.40%) |
Sep 12, 2002 | 4.915 | 5.000 | 4.864 | 4.903 | 3,369,512 | -0.04(-0.80%) |
Sep 11, 2002 | 4.935 | 5.127 | 4.903 | 4.943 | 2,253,669 | +0.02(+0.36%) |
Sep 10, 2002 | 4.758 | 4.972 | 4.746 | 4.925 | 2,950,530 | +0.18(+3.85%) |
Sep 09, 2002 | 4.701 | 4.801 | 4.652 | 4.742 | 2,062,315 | +0.00(+0.04%) |
Sep 06, 2002 | 4.532 | 4.754 | 4.520 | 4.740 | 3,497,456 | +0.31(+6.96%) |
Sep 05, 2002 | 4.384 | 4.520 | 4.320 | 4.432 | 4,173,791 | +0.03(+0.67%) |
Sep 04, 2002 | 4.610 | 4.665 | 4.310 | 4.402 | 6,055,495 | -0.18(-3.90%) |
Sep 03, 2002 | 4.931 | 4.931 | 4.475 | 4.581 | 3,332,926 | -0.33(-6.69%) |
Aug 30, 2002 | 4.878 | 4.996 | 4.878 | 4.909 | 2,137,652 | +0.00(+0.08%) |
Aug 29, 2002 | 5.055 | 5.127 | 4.827 | 4.905 | 4,524,143 | -0.25(-4.77%) |
Aug 28, 2002 | 5.137 | 5.210 | 5.021 | 5.151 | 2,995,288 | -0.03(-0.64%) |
Aug 27, 2002 | 5.298 | 5.355 | 5.131 | 5.184 | 2,854,104 | -0.10(-1.93%) |
Aug 26, 2002 | 5.070 | 5.296 | 4.972 | 5.286 | 1,822,500 | +0.21(+4.06%) |
Aug 23, 2002 | 5.188 | 5.255 | 5.074 | 5.080 | 2,373,316 | -0.14(-2.60%) |
Aug 22, 2002 | 4.913 | 5.229 | 4.858 | 5.216 | 3,034,235 | +0.32(+6.59%) |
Aug 21, 2002 | 4.880 | 4.929 | 4.740 | 4.893 | 3,837,593 | +0.06(+1.22%) |
Aug 20, 2002 | 5.208 | 5.210 | 4.815 | 4.834 | 3,584,540 | -0.31(-6.11%) |
Aug 16, 2002 | 5.228 | 5.229 | 5.019 | 5.149 | 2,198,627 | -0.09(-1.69%) |
Aug 15, 2002 | 4.933 | 5.296 | 4.909 | 5.237 | 3,358,071 | +0.30(+6.18%) |
Aug 14, 2002 | 4.795 | 4.933 | 4.599 | 4.933 | 3,173,150 | +0.17(+3.68%) |
Aug 13, 2002 | 4.907 | 4.939 | 4.748 | 4.758 | 2,043,135 | -0.13(-2.69%) |
Aug 12, 2002 | 4.711 | 4.984 | 4.540 | 4.890 | 2,183,881 | +0.66(+15.67%) |
Aug 07, 2002 | 4.318 | 4.369 | 4.088 | 4.227 | 2,599,968 | -0.06(-1.38%) |
Aug 06, 2002 | 4.117 | 4.373 | 4.107 | 4.286 | 1,831,074 | +0.17(+4.25%) |
Aug 05, 2002 | 4.215 | 4.343 | 4.054 | 4.111 | 2,089,821 | -0.17(-3.99%) |
Aug 02, 2002 | 4.595 | 4.597 | 4.243 | 4.282 | 2,981,290 | -0.22(-4.81%) |