Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.737 | 6.201 | 5.618 | 5.998 | 13,445,935 | +0.44(+7.90%) |
Oct 30, 2002 | 5.162 | 5.576 | 4.892 | 5.559 | 9,751,111 | +0.69(+14.24%) |
Oct 29, 2002 | 4.833 | 4.892 | 4.571 | 4.866 | 4,231,245 | -0.03(-0.69%) |
Oct 28, 2002 | 5.128 | 5.128 | 4.782 | 4.900 | 2,577,239 | +0.00(+0.00%) |
Oct 25, 2002 | 4.976 | 5.145 | 4.664 | 4.900 | 4,718,902 | -0.17(-3.33%) |
Oct 24, 2002 | 5.069 | 5.483 | 4.968 | 5.069 | 4,409,737 | +0.09(+1.87%) |
Oct 23, 2002 | 4.765 | 5.018 | 4.512 | 4.976 | 3,510,218 | +0.24(+4.99%) |
Oct 22, 2002 | 4.309 | 4.816 | 4.224 | 4.740 | 4,279,774 | +0.39(+8.93%) |
Oct 21, 2002 | 4.199 | 4.545 | 4.157 | 4.351 | 4,318,361 | +0.14(+3.21%) |
Oct 18, 2002 | 4.300 | 4.419 | 4.148 | 4.216 | 2,154,091 | -0.14(-3.11%) |
Oct 17, 2002 | 4.402 | 4.621 | 4.148 | 4.351 | 4,257,515 | +0.37(+9.34%) |
Oct 16, 2002 | 4.275 | 4.317 | 3.929 | 3.979 | 3,416,670 | -0.61(-13.26%) |
Oct 15, 2002 | 4.148 | 4.655 | 4.140 | 4.588 | 4,418,614 | +0.67(+17.03%) |
Oct 14, 2002 | 3.945 | 4.098 | 3.717 | 3.920 | 4,131,255 | -0.14(-3.33%) |
Oct 11, 2002 | 3.886 | 4.224 | 3.861 | 4.055 | 4,632,323 | +0.26(+6.88%) |
Oct 10, 2002 | 3.557 | 4.123 | 3.523 | 3.794 | 4,447,488 | +0.28(+7.96%) |
Oct 09, 2002 | 3.481 | 3.658 | 3.439 | 3.515 | 3,634,458 | +0.06(+1.71%) |
Oct 08, 2002 | 3.853 | 4.140 | 3.379 | 3.455 | 4,214,911 | -0.37(-9.71%) |
Oct 07, 2002 | 3.912 | 4.030 | 3.743 | 3.827 | 3,115,199 | -0.07(-1.74%) |
Oct 04, 2002 | 4.165 | 4.326 | 3.886 | 3.895 | 1,318,802 | -0.25(-5.92%) |
Oct 03, 2002 | 4.326 | 4.385 | 4.140 | 4.140 | 1,835,694 | -0.19(-4.48%) |
Oct 02, 2002 | 4.182 | 4.672 | 4.114 | 4.334 | 3,573,072 | +0.08(+1.79%) |
Oct 01, 2002 | 3.937 | 4.267 | 3.827 | 4.258 | 2,184,812 | +0.43(+11.26%) |
Sep 30, 2002 | 3.962 | 4.047 | 3.802 | 3.827 | 1,884,814 | -0.20(-5.03%) |
Sep 27, 2002 | 4.579 | 4.689 | 4.013 | 4.030 | 3,004,530 | -0.64(-13.74%) |
Sep 26, 2002 | 4.681 | 4.816 | 4.511 | 4.672 | 3,162,426 | +0.10(+2.22%) |
Sep 25, 2002 | 4.512 | 4.689 | 4.309 | 4.571 | 3,673,873 | +0.40(+9.51%) |
Sep 24, 2002 | 3.777 | 4.267 | 3.692 | 4.174 | 2,128,524 | +0.38(+10.02%) |
Sep 23, 2002 | 3.793 | 3.979 | 3.684 | 3.793 | 1,109,123 | -0.01(-0.22%) |
Sep 20, 2002 | 3.785 | 4.030 | 3.785 | 3.802 | 2,597,479 | +0.19(+5.39%) |
Sep 19, 2002 | 3.844 | 3.878 | 3.574 | 3.608 | 1,148,004 | -0.26(-6.77%) |
Sep 18, 2002 | 3.591 | 3.878 | 3.515 | 3.869 | 2,477,433 | +0.12(+3.15%) |
Sep 17, 2002 | 4.098 | 4.131 | 3.608 | 3.751 | 2,151,131 | -0.14(-3.48%) |
Sep 16, 2002 | 4.393 | 4.436 | 3.886 | 3.886 | 2,132,103 | -0.56(-12.55%) |
Sep 13, 2002 | 4.148 | 4.486 | 4.140 | 4.444 | 1,665,302 | +0.30(+7.13%) |
Sep 12, 2002 | 4.427 | 4.427 | 4.148 | 4.148 | 1,419,647 | -0.34(-7.53%) |
Sep 11, 2002 | 4.613 | 4.858 | 4.351 | 4.486 | 1,885,288 | -0.13(-2.75%) |
Sep 10, 2002 | 4.157 | 4.664 | 4.098 | 4.613 | 3,286,306 | +0.46(+11.20%) |
Sep 09, 2002 | 3.878 | 4.199 | 3.751 | 4.148 | 1,399,289 | +0.29(+7.44%) |
Sep 06, 2002 | 3.599 | 3.996 | 3.599 | 3.861 | 2,673,232 | +0.43(+12.56%) |
Sep 05, 2002 | 3.540 | 3.675 | 3.379 | 3.430 | 1,117,939 | -0.16(-4.47%) |
Sep 04, 2002 | 3.439 | 3.591 | 3.337 | 3.591 | 1,059,717 | +0.21(+6.25%) |
Sep 03, 2002 | 3.464 | 3.464 | 3.295 | 3.379 | 1,310,192 | -0.17(-4.76%) |
Aug 30, 2002 | 3.962 | 3.962 | 3.548 | 3.548 | 1,566,062 | -0.42(-10.64%) |
Aug 29, 2002 | 4.098 | 4.190 | 3.802 | 3.971 | 1,851,361 | -0.19(-4.47%) |
Aug 28, 2002 | 4.267 | 4.292 | 4.098 | 4.157 | 2,349,677 | -0.14(-3.34%) |
Aug 27, 2002 | 4.224 | 4.402 | 4.216 | 4.300 | 1,999,863 | +0.08(+2.00%) |
Aug 26, 2002 | 3.903 | 4.300 | 3.869 | 4.216 | 1,261,503 | +0.31(+8.01%) |
Aug 23, 2002 | 4.309 | 4.309 | 3.379 | 3.903 | 1,165,285 | -0.38(-8.88%) |
Aug 22, 2002 | 4.182 | 4.385 | 4.064 | 4.283 | 1,364,096 | +0.06(+1.40%) |
Aug 21, 2002 | 4.444 | 4.545 | 4.055 | 4.224 | 2,135,271 | -0.09(-2.15%) |
Aug 20, 2002 | 4.258 | 4.444 | 4.081 | 4.317 | 2,277,802 | +0.31(+7.81%) |
Aug 16, 2002 | 3.447 | 4.055 | 3.439 | 4.005 | 2,933,556 | +0.59(+17.33%) |
Aug 15, 2002 | 2.982 | 3.650 | 2.932 | 3.413 | 2,412,313 | +0.44(+14.77%) |
Aug 14, 2002 | 2.830 | 2.999 | 2.720 | 2.974 | 1,056,391 | +0.18(+6.34%) |
Aug 13, 2002 | 2.889 | 3.016 | 2.771 | 2.796 | 1,019,756 | -0.09(-3.22%) |
Aug 12, 2002 | 2.991 | 2.999 | 2.889 | 2.889 | 758,845 | -0.26(-8.31%) |
Aug 07, 2002 | 2.957 | 3.202 | 2.915 | 3.151 | 2,222,978 | +0.28(+9.71%) |
Aug 06, 2002 | 2.796 | 2.974 | 2.796 | 2.873 | 1,116,046 | +0.13(+4.62%) |
Aug 05, 2002 | 2.856 | 2.906 | 2.746 | 2.746 | 919,191 | -0.14(-4.97%) |
Aug 02, 2002 | 2.957 | 2.991 | 2.822 | 2.889 | 2,219,880 | -0.03(-0.87%) |