Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.865 | 4.896 | 4.724 | 4.802 | 4,515,517 | -0.03(-0.52%) |
Oct 30, 2002 | 5.030 | 5.030 | 4.750 | 4.827 | 4,878,012 | -0.20(-4.01%) |
Oct 29, 2002 | 4.802 | 5.066 | 4.692 | 5.029 | 6,074,499 | +0.23(+4.76%) |
Oct 28, 2002 | 5.137 | 5.146 | 4.782 | 4.800 | 4,915,092 | -0.34(-6.55%) |
Oct 25, 2002 | 4.908 | 5.155 | 4.896 | 5.137 | 5,033,367 | +0.25(+5.12%) |
Oct 24, 2002 | 5.084 | 5.170 | 4.816 | 4.886 | 4,810,564 | -0.16(-3.16%) |
Oct 23, 2002 | 4.919 | 5.052 | 4.919 | 5.046 | 3,684,721 | +0.09(+1.83%) |
Oct 22, 2002 | 4.966 | 5.084 | 4.852 | 4.955 | 3,977,849 | -0.06(-1.12%) |
Oct 21, 2002 | 4.899 | 5.052 | 4.755 | 5.012 | 4,074,067 | +0.11(+2.30%) |
Oct 18, 2002 | 4.738 | 4.958 | 4.699 | 4.899 | 5,130,863 | +0.16(+3.43%) |
Oct 17, 2002 | 4.692 | 4.849 | 4.567 | 4.736 | 8,286,547 | +0.10(+2.06%) |
Oct 16, 2002 | 4.810 | 4.857 | 4.606 | 4.641 | 6,109,982 | -0.29(-5.96%) |
Oct 15, 2002 | 4.739 | 4.940 | 4.739 | 4.935 | 6,059,156 | +0.34(+7.39%) |
Oct 14, 2002 | 4.484 | 4.708 | 4.453 | 4.596 | 4,261,068 | +0.11(+2.48%) |
Oct 11, 2002 | 4.458 | 4.622 | 4.364 | 4.484 | 8,281,752 | +0.10(+2.39%) |
Oct 10, 2002 | 4.164 | 4.430 | 3.690 | 4.380 | 15,720,241 | +0.22(+5.22%) |
Oct 09, 2002 | 4.380 | 4.389 | 4.139 | 4.162 | 7,363,369 | -0.29(-6.57%) |
Oct 08, 2002 | 4.255 | 4.621 | 4.236 | 4.455 | 10,489,005 | +0.33(+7.88%) |
Oct 07, 2002 | 4.383 | 4.431 | 4.082 | 4.129 | 7,426,342 | -0.25(-5.78%) |
Oct 04, 2002 | 4.520 | 4.547 | 4.242 | 4.383 | 9,141,318 | -0.08(-1.68%) |
Oct 03, 2002 | 4.653 | 4.699 | 4.456 | 4.458 | 4,995,647 | -0.18(-3.91%) |
Oct 02, 2002 | 4.739 | 4.841 | 4.628 | 4.639 | 4,369,113 | -0.15(-3.23%) |
Oct 01, 2002 | 4.638 | 4.821 | 4.517 | 4.794 | 8,448,934 | +0.19(+4.11%) |
Sep 30, 2002 | 4.708 | 4.708 | 4.567 | 4.605 | 11,450,542 | -0.27(-5.55%) |
Sep 27, 2002 | 5.274 | 5.274 | 4.875 | 4.875 | 7,482,282 | -0.48(-9.05%) |
Sep 26, 2002 | 5.309 | 5.373 | 5.224 | 5.360 | 4,016,528 | +0.13(+2.54%) |
Sep 25, 2002 | 5.162 | 5.248 | 5.085 | 5.227 | 5,236,670 | +0.18(+3.47%) |
Sep 24, 2002 | 5.140 | 5.177 | 5.030 | 5.052 | 10,153,042 | -0.19(-3.58%) |
Sep 23, 2002 | 5.318 | 5.318 | 5.162 | 5.240 | 7,257,561 | -0.20(-3.71%) |
Sep 20, 2002 | 5.514 | 5.537 | 5.421 | 5.442 | 4,641,463 | -0.06(-1.16%) |
Sep 19, 2002 | 5.540 | 5.639 | 5.498 | 5.506 | 2,670,440 | -0.11(-1.90%) |
Sep 18, 2002 | 5.670 | 5.689 | 5.568 | 5.612 | 3,681,524 | -0.15(-2.63%) |
Sep 17, 2002 | 5.959 | 5.964 | 5.745 | 5.764 | 3,660,107 | -0.07(-1.21%) |
Sep 16, 2002 | 5.651 | 5.834 | 5.651 | 5.834 | 2,868,948 | +0.18(+3.24%) |
Sep 13, 2002 | 5.662 | 5.709 | 5.600 | 5.651 | 8,982,447 | -0.02(-0.41%) |
Sep 12, 2002 | 5.740 | 5.775 | 5.642 | 5.675 | 2,424,301 | -0.11(-1.84%) |
Sep 11, 2002 | 5.787 | 5.855 | 5.772 | 5.781 | 2,363,886 | -0.01(-0.11%) |
Sep 10, 2002 | 5.756 | 5.816 | 5.725 | 5.787 | 3,694,630 | +0.02(+0.33%) |
Sep 09, 2002 | 5.711 | 5.856 | 5.672 | 5.769 | 5,332,568 | +0.06(+1.01%) |
Sep 06, 2002 | 5.568 | 5.722 | 5.561 | 5.711 | 3,530,964 | +0.19(+3.43%) |
Sep 05, 2002 | 5.318 | 5.576 | 5.318 | 5.521 | 4,801,613 | -0.03(-0.59%) |
Sep 04, 2002 | 5.528 | 5.600 | 5.371 | 5.554 | 4,033,150 | +0.06(+1.02%) |
Sep 03, 2002 | 5.615 | 5.615 | 5.459 | 5.498 | 3,470,229 | -0.12(-2.09%) |
Aug 30, 2002 | 5.575 | 5.694 | 5.575 | 5.615 | 15,887,103 | +0.06(+1.10%) |
Aug 29, 2002 | 5.490 | 5.626 | 5.443 | 5.554 | 4,352,491 | -0.05(-0.87%) |
Aug 28, 2002 | 5.620 | 5.686 | 5.514 | 5.603 | 3,035,172 | -0.01(-0.20%) |
Aug 27, 2002 | 5.684 | 5.731 | 5.568 | 5.614 | 3,574,758 | -0.09(-1.56%) |
Aug 26, 2002 | 5.612 | 5.737 | 5.562 | 5.703 | 2,587,967 | +0.06(+1.05%) |
Aug 23, 2002 | 5.775 | 5.811 | 5.644 | 5.644 | 3,809,069 | -0.20(-3.45%) |
Aug 22, 2002 | 5.748 | 5.897 | 5.694 | 5.845 | 30,943,090 | +0.07(+1.27%) |
Aug 21, 2002 | 5.792 | 5.873 | 5.634 | 5.772 | 3,575,717 | +0.02(+0.33%) |
Aug 20, 2002 | 5.787 | 5.814 | 5.679 | 5.753 | 4,408,751 | -0.05(-0.94%) |
Aug 16, 2002 | 5.775 | 5.847 | 5.667 | 5.808 | 3,934,695 | +0.02(+0.35%) |
Aug 15, 2002 | 5.608 | 5.853 | 5.586 | 5.787 | 8,727,997 | +0.34(+6.23%) |
Aug 14, 2002 | 5.091 | 5.453 | 5.091 | 5.448 | 5,979,241 | +0.36(+7.14%) |
Aug 13, 2002 | 5.134 | 5.251 | 5.084 | 5.085 | 7,344,189 | -0.10(-1.93%) |
Aug 12, 2002 | 5.271 | 5.295 | 5.170 | 5.185 | 4,575,294 | -0.14(-2.56%) |
Aug 07, 2002 | 5.357 | 5.373 | 5.174 | 5.321 | 5,620,262 | -0.03(-0.50%) |
Aug 06, 2002 | 5.193 | 5.440 | 5.177 | 5.348 | 5,758,675 | +0.20(+3.92%) |
Aug 05, 2002 | 5.232 | 5.334 | 5.138 | 5.146 | 4,112,106 | -0.09(-1.64%) |
Aug 02, 2002 | 5.475 | 5.475 | 5.132 | 5.232 | 7,306,469 | -0.25(-4.59%) |