Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.921 | 4.973 | 4.818 | 4.869 | 16,191,756 | +0.02(+0.47%) |
Oct 30, 2002 | 4.835 | 4.915 | 4.754 | 4.846 | 12,870,602 | +0.04(+0.84%) |
Oct 29, 2002 | 5.054 | 5.094 | 4.806 | 4.806 | 18,674,108 | -0.25(-4.90%) |
Oct 28, 2002 | 5.077 | 5.226 | 5.036 | 5.054 | 14,011,532 | +0.03(+0.69%) |
Oct 25, 2002 | 4.892 | 5.088 | 4.829 | 5.019 | 16,586,312 | -0.08(-1.58%) |
Oct 24, 2002 | 5.238 | 5.405 | 5.036 | 5.100 | 18,530,428 | -0.18(-3.38%) |
Oct 23, 2002 | 5.393 | 5.410 | 5.105 | 5.278 | 25,837,800 | -0.13(-2.45%) |
Oct 22, 2002 | 5.491 | 5.739 | 5.330 | 5.410 | 33,129,016 | -0.09(-1.57%) |
Oct 21, 2002 | 4.881 | 5.497 | 4.749 | 5.497 | 38,648,984 | +0.74(+15.62%) |
Oct 18, 2002 | 4.887 | 4.887 | 4.605 | 4.754 | 20,193,958 | -0.13(-2.71%) |
Oct 17, 2002 | 5.042 | 5.151 | 4.858 | 4.887 | 26,171,028 | +0.13(+2.78%) |
Oct 16, 2002 | 5.163 | 5.221 | 4.616 | 4.754 | 46,927,720 | -0.35(-6.88%) |
Oct 15, 2002 | 5.008 | 5.105 | 4.806 | 5.105 | 37,847,364 | +0.54(+11.85%) |
Oct 14, 2002 | 4.795 | 4.795 | 4.380 | 4.564 | 30,186,088 | -0.22(-4.69%) |
Oct 11, 2002 | 4.605 | 5.036 | 4.570 | 4.789 | 47,025,708 | +0.41(+9.47%) |
Oct 10, 2002 | 4.202 | 4.455 | 4.087 | 4.374 | 46,129,400 | +0.26(+6.29%) |
Oct 09, 2002 | 4.334 | 4.340 | 3.972 | 4.115 | 82,498,088 | -0.35(-7.74%) |
Oct 08, 2002 | 4.892 | 4.898 | 4.323 | 4.461 | 50,577,932 | -0.43(-8.82%) |
Oct 07, 2002 | 4.985 | 5.036 | 4.835 | 4.892 | 17,899,242 | -0.09(-1.85%) |
Oct 04, 2002 | 5.272 | 5.313 | 4.892 | 4.985 | 31,343,522 | -0.29(-5.46%) |
Oct 03, 2002 | 5.353 | 5.370 | 5.192 | 5.272 | 17,115,168 | -0.10(-1.82%) |
Oct 02, 2002 | 5.629 | 5.629 | 5.324 | 5.370 | 19,965,494 | -0.33(-5.76%) |
Oct 01, 2002 | 5.572 | 5.750 | 5.376 | 5.698 | 22,963,324 | +0.06(+1.02%) |
Sep 30, 2002 | 5.543 | 5.739 | 5.410 | 5.641 | 22,795,494 | +0.10(+1.77%) |
Sep 27, 2002 | 5.652 | 5.744 | 5.468 | 5.543 | 14,368,213 | -0.28(-4.75%) |
Sep 26, 2002 | 5.796 | 5.905 | 5.687 | 5.819 | 19,863,510 | +0.08(+1.40%) |
Sep 25, 2002 | 5.526 | 5.842 | 5.526 | 5.739 | 24,863,832 | +0.36(+6.75%) |
Sep 24, 2002 | 5.393 | 5.543 | 5.318 | 5.376 | 18,991,178 | -0.18(-3.31%) |
Sep 23, 2002 | 5.635 | 5.635 | 5.457 | 5.560 | 15,180,260 | -0.06(-1.13%) |
Sep 20, 2002 | 5.681 | 5.739 | 5.485 | 5.623 | 24,187,300 | -0.06(-1.01%) |
Sep 19, 2002 | 5.756 | 5.831 | 5.589 | 5.681 | 20,208,378 | -0.22(-3.80%) |
Sep 18, 2002 | 5.929 | 6.015 | 5.710 | 5.905 | 24,346,792 | -0.12(-2.01%) |
Sep 17, 2002 | 6.274 | 6.337 | 5.963 | 6.026 | 19,267,072 | -0.13(-2.06%) |
Sep 16, 2002 | 6.130 | 6.228 | 6.072 | 6.153 | 14,487,397 | +0.02(+0.38%) |
Sep 13, 2002 | 6.274 | 6.285 | 6.003 | 6.130 | 15,789,902 | -0.14(-2.20%) |
Sep 12, 2002 | 6.389 | 6.389 | 6.188 | 6.268 | 16,523,593 | -0.16(-2.42%) |
Sep 11, 2002 | 6.590 | 6.590 | 6.176 | 6.424 | 15,753,418 | +0.15(+2.39%) |
Sep 10, 2002 | 6.447 | 6.458 | 6.159 | 6.274 | 23,698,058 | +0.06(+0.93%) |
Sep 09, 2002 | 5.871 | 6.331 | 5.848 | 6.216 | 20,549,250 | +0.35(+5.88%) |
Sep 06, 2002 | 6.331 | 6.331 | 5.848 | 5.871 | 28,603,344 | -0.28(-4.58%) |
Sep 05, 2002 | 6.303 | 6.308 | 6.038 | 6.153 | 23,544,648 | -0.21(-3.26%) |
Sep 04, 2002 | 6.326 | 6.395 | 6.113 | 6.360 | 21,180,088 | +0.06(+1.01%) |
Sep 03, 2002 | 6.619 | 6.625 | 6.291 | 6.297 | 24,428,100 | -0.48(-7.05%) |
Aug 30, 2002 | 6.694 | 6.838 | 6.648 | 6.775 | 9,106,245 | +0.08(+1.20%) |
Aug 29, 2002 | 6.654 | 6.792 | 6.631 | 6.694 | 11,562,884 | +0.00(+0.00%) |
Aug 28, 2002 | 6.844 | 6.861 | 6.642 | 6.694 | 15,406,639 | -0.15(-2.19%) |
Aug 27, 2002 | 7.022 | 7.149 | 6.786 | 6.844 | 15,726,836 | -0.11(-1.57%) |
Aug 26, 2002 | 6.838 | 7.016 | 6.803 | 6.953 | 10,067,878 | +0.17(+2.55%) |
Aug 23, 2002 | 6.959 | 6.982 | 6.752 | 6.780 | 11,873,873 | -0.22(-3.20%) |
Aug 22, 2002 | 6.924 | 7.045 | 6.844 | 7.005 | 13,248,653 | +0.13(+1.84%) |
Aug 21, 2002 | 6.907 | 7.034 | 6.821 | 6.878 | 22,229,634 | +0.02(+0.34%) |
Aug 20, 2002 | 6.924 | 7.039 | 6.798 | 6.855 | 15,591,495 | +0.30(+4.57%) |
Aug 16, 2002 | 6.677 | 6.711 | 6.533 | 6.556 | 12,291,189 | -0.13(-1.89%) |
Aug 15, 2002 | 6.619 | 6.798 | 6.320 | 6.683 | 17,139,142 | +0.15(+2.29%) |
Aug 14, 2002 | 6.585 | 6.625 | 6.130 | 6.533 | 33,723,716 | -0.05(-0.79%) |
Aug 13, 2002 | 6.700 | 6.821 | 6.498 | 6.585 | 15,532,772 | -0.12(-1.72%) |
Aug 12, 2002 | 6.792 | 6.890 | 6.648 | 6.700 | 14,653,489 | -0.37(-5.21%) |
Aug 07, 2002 | 7.224 | 7.120 | 6.895 | 7.068 | 12,491,160 | +0.07(+0.99%) |
Aug 06, 2002 | 6.953 | 7.137 | 6.907 | 6.999 | 11,101,091 | +0.23(+3.40%) |
Aug 05, 2002 | 7.195 | 7.224 | 6.711 | 6.769 | 22,849,874 | -0.40(-5.54%) |
Aug 02, 2002 | 7.540 | 7.540 | 7.022 | 7.166 | 13,471,036 | -0.35(-4.60%) |