Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.462 | 5.512 | 5.372 | 5.482 | 1,021,066 | +0.01(+0.10%) |
Oct 30, 2002 | 5.431 | 5.490 | 5.404 | 5.476 | 1,776,783 | +0.04(+0.70%) |
Oct 29, 2002 | 5.448 | 5.448 | 5.301 | 5.438 | 663,728 | +0.03(+0.47%) |
Oct 28, 2002 | 5.496 | 5.496 | 5.391 | 5.413 | 646,038 | -0.08(-1.52%) |
Oct 25, 2002 | 5.406 | 5.496 | 5.370 | 5.496 | 740,149 | +0.10(+1.86%) |
Oct 24, 2002 | 5.512 | 5.553 | 5.370 | 5.396 | 1,547,521 | -0.11(-1.95%) |
Oct 23, 2002 | 5.469 | 5.561 | 5.427 | 5.503 | 1,415,907 | +0.03(+0.52%) |
Oct 22, 2002 | 5.420 | 5.479 | 5.360 | 5.475 | 1,646,585 | +0.09(+1.68%) |
Oct 21, 2002 | 5.285 | 5.399 | 5.259 | 5.384 | 876,008 | +0.11(+2.14%) |
Oct 18, 2002 | 5.243 | 5.293 | 5.196 | 5.271 | 614,196 | +0.06(+1.08%) |
Oct 17, 2002 | 5.208 | 5.266 | 5.158 | 5.215 | 1,070,598 | +0.04(+0.82%) |
Oct 16, 2002 | 5.321 | 5.321 | 5.109 | 5.172 | 893,698 | -0.16(-2.92%) |
Oct 15, 2002 | 5.215 | 5.332 | 5.199 | 5.328 | 1,601,298 | +0.11(+2.17%) |
Oct 14, 2002 | 5.194 | 5.277 | 5.146 | 5.215 | 840,628 | +0.09(+1.77%) |
Oct 11, 2002 | 5.226 | 5.281 | 5.102 | 5.124 | 687,079 | -0.10(-2.00%) |
Oct 10, 2002 | 4.960 | 5.271 | 4.932 | 5.229 | 1,137,820 | +0.25(+5.08%) |
Oct 09, 2002 | 5.201 | 5.215 | 4.970 | 4.976 | 1,068,476 | -0.25(-4.84%) |
Oct 08, 2002 | 5.229 | 5.260 | 5.154 | 5.229 | 1,798,719 | -0.02(-0.40%) |
Oct 07, 2002 | 5.243 | 5.334 | 5.229 | 5.250 | 1,030,265 | -0.01(-0.13%) |
Oct 04, 2002 | 5.399 | 5.399 | 5.167 | 5.257 | 1,369,206 | -0.11(-1.98%) |
Oct 03, 2002 | 5.293 | 5.377 | 5.270 | 5.363 | 948,184 | +0.09(+1.74%) |
Oct 02, 2002 | 5.257 | 5.356 | 5.243 | 5.271 | 1,160,464 | +0.03(+0.54%) |
Oct 01, 2002 | 5.144 | 5.300 | 5.096 | 5.243 | 1,660,737 | +0.11(+2.06%) |
Sep 30, 2002 | 4.989 | 5.137 | 4.939 | 5.137 | 1,141,358 | +0.12(+2.39%) |
Sep 27, 2002 | 5.158 | 5.195 | 5.004 | 5.017 | 746,518 | -0.16(-3.14%) |
Sep 26, 2002 | 4.960 | 5.179 | 4.953 | 5.179 | 1,023,189 | +0.23(+4.71%) |
Sep 25, 2002 | 4.805 | 4.994 | 4.784 | 4.946 | 815,155 | +0.15(+3.03%) |
Sep 24, 2002 | 4.805 | 4.854 | 4.785 | 4.801 | 997,008 | -0.01(-0.26%) |
Sep 23, 2002 | 4.791 | 4.833 | 4.746 | 4.813 | 765,623 | +0.03(+0.62%) |
Sep 20, 2002 | 4.815 | 4.819 | 4.756 | 4.784 | 610,658 | +0.00(+0.09%) |
Sep 19, 2002 | 4.890 | 4.890 | 4.775 | 4.780 | 565,372 | -0.12(-2.40%) |
Sep 18, 2002 | 4.876 | 4.943 | 4.843 | 4.897 | 657,360 | +0.02(+0.43%) |
Sep 17, 2002 | 4.984 | 5.006 | 4.876 | 4.876 | 813,740 | -0.11(-2.18%) |
Sep 16, 2002 | 4.960 | 5.003 | 4.952 | 4.984 | 514,425 | -0.03(-0.68%) |
Sep 13, 2002 | 4.887 | 5.030 | 4.876 | 5.018 | 786,143 | +0.13(+2.72%) |
Sep 12, 2002 | 4.918 | 4.918 | 4.876 | 4.886 | 586,600 | -0.05(-1.09%) |
Sep 11, 2002 | 4.932 | 5.013 | 4.929 | 4.939 | 466,308 | +0.00(+0.09%) |
Sep 10, 2002 | 5.031 | 5.031 | 4.878 | 4.935 | 622,688 | -0.12(-2.32%) |
Sep 09, 2002 | 4.968 | 5.059 | 4.854 | 5.052 | 773,406 | +0.09(+1.85%) |
Sep 06, 2002 | 4.953 | 4.989 | 4.918 | 4.960 | 678,588 | +0.02(+0.43%) |
Sep 05, 2002 | 4.946 | 4.996 | 4.924 | 4.939 | 723,167 | -0.01(-0.14%) |
Sep 04, 2002 | 4.883 | 4.984 | 4.853 | 4.946 | 989,224 | +0.06(+1.30%) |
Sep 03, 2002 | 4.969 | 4.982 | 4.805 | 4.883 | 694,155 | -0.08(-1.71%) |
Aug 30, 2002 | 4.904 | 5.017 | 4.860 | 4.968 | 791,804 | +0.07(+1.53%) |
Aug 29, 2002 | 4.897 | 4.911 | 4.784 | 4.893 | 952,429 | +0.00(+0.06%) |
Aug 28, 2002 | 4.953 | 5.003 | 4.890 | 4.890 | 709,015 | -0.12(-2.43%) |
Aug 27, 2002 | 5.095 | 5.155 | 5.010 | 5.011 | 849,120 | -0.07(-1.39%) |
Aug 26, 2002 | 5.003 | 5.102 | 4.997 | 5.082 | 882,377 | +0.09(+1.73%) |
Aug 23, 2002 | 5.081 | 5.098 | 4.989 | 4.996 | 614,904 | -0.07(-1.45%) |
Aug 22, 2002 | 5.123 | 5.123 | 5.031 | 5.069 | 1,108,809 | -0.06(-1.10%) |
Aug 21, 2002 | 5.024 | 5.126 | 4.946 | 5.126 | 776,944 | +0.15(+3.04%) |
Aug 20, 2002 | 4.939 | 5.014 | 4.912 | 4.975 | 447,910 | +0.11(+2.18%) |
Aug 16, 2002 | 4.890 | 4.924 | 4.850 | 4.869 | 771,284 | -0.02(-0.43%) |
Aug 15, 2002 | 4.862 | 4.943 | 4.862 | 4.890 | 721,752 | +0.05(+1.02%) |
Aug 14, 2002 | 4.665 | 4.840 | 4.665 | 4.840 | 788,266 | +0.18(+3.79%) |
Aug 13, 2002 | 4.756 | 4.756 | 4.652 | 4.664 | 708,307 | -0.09(-1.82%) |
Aug 12, 2002 | 4.664 | 4.775 | 4.657 | 4.750 | 513,010 | +0.17(+3.70%) |
Aug 07, 2002 | 4.525 | 4.607 | 4.510 | 4.580 | 510,179 | +0.06(+1.31%) |
Aug 06, 2002 | 4.522 | 4.532 | 4.466 | 4.521 | 805,248 | +0.08(+1.88%) |
Aug 05, 2002 | 4.406 | 4.501 | 4.404 | 4.438 | 655,237 | +0.03(+0.71%) |
Aug 02, 2002 | 4.536 | 4.541 | 4.406 | 4.406 | 699,108 | -0.07(-1.49%) |