Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.870 | 6.072 | 5.858 | 5.956 | 50,665,860 | +0.14(+2.46%) |
Oct 30, 2002 | 5.849 | 5.885 | 5.697 | 5.813 | 53,515,868 | +0.00(+0.00%) |
Oct 29, 2002 | 5.823 | 5.892 | 5.528 | 5.813 | 81,420,472 | -0.31(-4.99%) |
Oct 28, 2002 | 6.255 | 6.315 | 6.055 | 6.118 | 42,964,888 | -0.18(-2.90%) |
Oct 25, 2002 | 6.144 | 6.324 | 6.132 | 6.301 | 39,890,296 | +0.19(+3.19%) |
Oct 24, 2002 | 6.105 | 6.298 | 6.068 | 6.106 | 46,308,980 | -0.19(-3.09%) |
Oct 23, 2002 | 6.298 | 6.348 | 6.087 | 6.301 | 54,025,308 | -0.08(-1.19%) |
Oct 22, 2002 | 6.241 | 6.401 | 6.186 | 6.377 | 36,671,684 | +0.01(+0.19%) |
Oct 21, 2002 | 6.201 | 6.393 | 6.032 | 6.365 | 48,290,512 | +0.12(+1.91%) |
Oct 18, 2002 | 6.037 | 6.255 | 5.956 | 6.246 | 50,305,660 | +0.04(+0.58%) |
Oct 17, 2002 | 6.146 | 6.281 | 6.111 | 6.210 | 58,966,968 | +0.32(+5.36%) |
Oct 16, 2002 | 5.868 | 6.022 | 5.801 | 5.894 | 50,292,908 | -0.20(-3.34%) |
Oct 15, 2002 | 5.860 | 6.110 | 5.847 | 6.098 | 75,548,032 | +0.45(+7.91%) |
Oct 14, 2002 | 5.328 | 5.677 | 5.290 | 5.651 | 48,324,128 | +0.24(+4.40%) |
Oct 11, 2002 | 5.244 | 5.480 | 5.228 | 5.413 | 63,348,768 | +0.25(+4.85%) |
Oct 10, 2002 | 4.862 | 5.168 | 4.835 | 5.162 | 55,279,484 | +0.35(+7.20%) |
Oct 09, 2002 | 4.843 | 4.969 | 4.797 | 4.816 | 45,927,624 | -0.14(-2.75%) |
Oct 08, 2002 | 5.133 | 5.166 | 4.716 | 4.952 | 65,611,388 | -0.14(-2.68%) |
Oct 07, 2002 | 5.011 | 5.166 | 4.952 | 5.088 | 43,619,508 | +0.04(+0.79%) |
Oct 04, 2002 | 5.104 | 5.154 | 4.980 | 5.049 | 44,364,248 | +0.03(+0.55%) |
Oct 03, 2002 | 5.004 | 5.150 | 4.988 | 5.021 | 43,544,164 | +0.05(+1.08%) |
Oct 02, 2002 | 5.080 | 5.188 | 4.904 | 4.968 | 61,176,848 | -0.17(-3.29%) |
Oct 01, 2002 | 4.866 | 5.142 | 4.805 | 5.137 | 48,757,616 | +0.37(+7.78%) |
Sep 30, 2002 | 4.831 | 4.897 | 4.747 | 4.766 | 35,289,176 | -0.17(-3.46%) |
Sep 27, 2002 | 4.917 | 5.080 | 4.907 | 4.936 | 33,215,738 | -0.03(-0.63%) |
Sep 26, 2002 | 4.995 | 5.081 | 4.833 | 4.968 | 49,309,676 | +0.08(+1.55%) |
Sep 25, 2002 | 4.873 | 4.968 | 4.797 | 4.892 | 49,978,496 | +0.14(+2.94%) |
Sep 24, 2002 | 4.660 | 4.848 | 4.655 | 4.752 | 42,524,708 | +0.02(+0.36%) |
Sep 23, 2002 | 4.738 | 4.814 | 4.700 | 4.735 | 39,068,184 | -0.11(-2.28%) |
Sep 20, 2002 | 4.691 | 4.850 | 4.616 | 4.845 | 94,188,576 | +0.41(+9.17%) |
Sep 19, 2002 | 4.365 | 4.572 | 4.331 | 4.438 | 51,937,712 | -0.05(-1.03%) |
Sep 18, 2002 | 4.603 | 4.676 | 4.457 | 4.484 | 43,092,104 | -0.17(-3.60%) |
Sep 17, 2002 | 4.814 | 4.840 | 4.624 | 4.652 | 40,190,516 | -0.06(-1.35%) |
Sep 16, 2002 | 4.862 | 4.910 | 4.678 | 4.716 | 37,968,168 | -0.22(-4.37%) |
Sep 13, 2002 | 4.840 | 4.978 | 4.814 | 4.931 | 32,273,944 | +0.07(+1.49%) |
Sep 12, 2002 | 5.009 | 5.047 | 4.833 | 4.859 | 42,995,912 | -0.18(-3.59%) |
Sep 11, 2002 | 5.161 | 5.361 | 5.018 | 5.040 | 41,460,048 | -0.06(-1.22%) |
Sep 10, 2002 | 5.081 | 5.183 | 4.995 | 5.102 | 47,539,684 | -0.05(-0.97%) |
Sep 09, 2002 | 4.917 | 5.192 | 4.893 | 5.152 | 49,634,528 | +0.24(+4.92%) |
Sep 06, 2002 | 4.702 | 5.073 | 4.702 | 4.911 | 53,055,696 | +0.29(+6.35%) |
Sep 05, 2002 | 4.602 | 4.723 | 4.529 | 4.617 | 31,782,472 | -0.06(-1.33%) |
Sep 04, 2002 | 4.626 | 4.769 | 4.529 | 4.679 | 38,254,184 | +0.04(+0.86%) |
Sep 03, 2002 | 4.726 | 4.762 | 4.547 | 4.640 | 29,742,694 | -0.14(-2.96%) |
Aug 30, 2002 | 4.835 | 4.923 | 4.755 | 4.781 | 20,621,712 | -0.12(-2.36%) |
Aug 29, 2002 | 4.659 | 4.969 | 4.624 | 4.897 | 32,109,928 | +0.18(+3.92%) |
Aug 28, 2002 | 4.883 | 4.976 | 4.693 | 4.712 | 26,478,584 | -0.22(-4.44%) |
Aug 27, 2002 | 5.202 | 5.218 | 4.836 | 4.931 | 28,534,590 | -0.23(-4.41%) |
Aug 26, 2002 | 5.157 | 5.216 | 4.978 | 5.159 | 23,748,260 | +0.07(+1.42%) |
Aug 23, 2002 | 5.138 | 5.209 | 5.005 | 5.087 | 25,342,636 | -0.13(-2.55%) |
Aug 22, 2002 | 5.095 | 5.294 | 5.042 | 5.219 | 33,016,650 | +0.18(+3.49%) |
Aug 21, 2002 | 4.997 | 5.106 | 4.823 | 5.043 | 41,470,772 | -0.01(-0.20%) |
Aug 20, 2002 | 5.095 | 5.118 | 4.993 | 5.054 | 28,121,072 | +0.03(+0.69%) |
Aug 16, 2002 | 4.869 | 5.055 | 4.797 | 5.019 | 27,872,554 | +0.11(+2.18%) |
Aug 15, 2002 | 4.800 | 4.945 | 4.693 | 4.912 | 43,582,704 | +0.12(+2.59%) |
Aug 14, 2002 | 4.521 | 4.836 | 4.421 | 4.788 | 45,053,352 | +0.25(+5.43%) |
Aug 13, 2002 | 4.446 | 4.719 | 4.426 | 4.541 | 48,893,684 | +0.09(+1.94%) |
Aug 12, 2002 | 4.364 | 4.490 | 4.331 | 4.455 | 26,826,034 | +0.14(+3.24%) |
Aug 07, 2002 | 4.472 | 4.486 | 4.031 | 4.315 | 44,627,952 | -0.03(-0.68%) |
Aug 06, 2002 | 4.167 | 4.502 | 4.158 | 4.345 | 43,824,356 | +0.25(+6.02%) |
Aug 05, 2002 | 4.358 | 4.405 | 4.005 | 4.098 | 43,425,932 | -0.31(-7.05%) |
Aug 02, 2002 | 4.393 | 4.448 | 4.295 | 4.408 | 34,034,664 | -0.01(-0.23%) |