Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.891 | 6.094 | 5.879 | 5.978 | 50,483,960 | +0.14(+2.46%) |
Oct 30, 2002 | 5.870 | 5.907 | 5.718 | 5.834 | 53,323,740 | +0.00(+0.00%) |
Oct 29, 2002 | 5.844 | 5.914 | 5.548 | 5.834 | 81,128,160 | -0.31(-4.99%) |
Oct 28, 2002 | 6.277 | 6.338 | 6.076 | 6.140 | 42,810,636 | -0.18(-2.90%) |
Oct 25, 2002 | 6.166 | 6.346 | 6.154 | 6.324 | 39,747,084 | +0.20(+3.19%) |
Oct 24, 2002 | 6.127 | 6.321 | 6.090 | 6.128 | 46,142,720 | -0.20(-3.09%) |
Oct 23, 2002 | 6.321 | 6.371 | 6.109 | 6.324 | 53,831,348 | -0.08(-1.19%) |
Oct 22, 2002 | 6.263 | 6.424 | 6.208 | 6.400 | 36,540,024 | +0.01(+0.19%) |
Oct 21, 2002 | 6.224 | 6.416 | 6.054 | 6.388 | 48,117,140 | +0.12(+1.91%) |
Oct 18, 2002 | 6.059 | 6.277 | 5.978 | 6.269 | 50,125,052 | +0.04(+0.58%) |
Oct 17, 2002 | 6.168 | 6.303 | 6.133 | 6.232 | 58,755,264 | +0.32(+5.36%) |
Oct 16, 2002 | 5.889 | 6.043 | 5.822 | 5.915 | 50,112,348 | -0.20(-3.34%) |
Oct 15, 2002 | 5.881 | 6.132 | 5.869 | 6.120 | 75,276,800 | +0.45(+7.91%) |
Oct 14, 2002 | 5.347 | 5.697 | 5.309 | 5.671 | 48,150,636 | +0.24(+4.40%) |
Oct 11, 2002 | 5.262 | 5.500 | 5.247 | 5.432 | 63,121,336 | +0.25(+4.85%) |
Oct 10, 2002 | 4.880 | 5.186 | 4.852 | 5.181 | 55,081,024 | +0.35(+7.20%) |
Oct 09, 2002 | 4.861 | 4.987 | 4.814 | 4.833 | 45,762,736 | -0.14(-2.75%) |
Oct 08, 2002 | 5.152 | 5.185 | 4.733 | 4.970 | 65,375,832 | -0.14(-2.68%) |
Oct 07, 2002 | 5.029 | 5.185 | 4.970 | 5.107 | 43,462,908 | +0.04(+0.79%) |
Oct 04, 2002 | 5.122 | 5.172 | 4.998 | 5.067 | 44,204,972 | +0.03(+0.55%) |
Oct 03, 2002 | 5.022 | 5.169 | 5.006 | 5.039 | 43,387,832 | +0.05(+1.08%) |
Oct 02, 2002 | 5.098 | 5.207 | 4.921 | 4.985 | 60,957,212 | -0.17(-3.29%) |
Oct 01, 2002 | 4.883 | 5.160 | 4.823 | 5.155 | 48,582,568 | +0.37(+7.78%) |
Sep 30, 2002 | 4.849 | 4.914 | 4.764 | 4.783 | 35,162,484 | -0.17(-3.46%) |
Sep 27, 2002 | 4.935 | 5.098 | 4.925 | 4.954 | 33,096,488 | -0.03(-0.63%) |
Sep 26, 2002 | 5.013 | 5.100 | 4.850 | 4.985 | 49,132,648 | +0.08(+1.55%) |
Sep 25, 2002 | 4.890 | 4.985 | 4.814 | 4.909 | 49,799,064 | +0.14(+2.94%) |
Sep 24, 2002 | 4.677 | 4.866 | 4.672 | 4.769 | 42,372,040 | +0.02(+0.36%) |
Sep 23, 2002 | 4.755 | 4.831 | 4.717 | 4.752 | 38,927,924 | -0.11(-2.28%) |
Sep 20, 2002 | 4.708 | 4.868 | 4.632 | 4.862 | 93,850,424 | +0.41(+9.17%) |
Sep 19, 2002 | 4.381 | 4.589 | 4.346 | 4.454 | 51,751,248 | -0.05(-1.03%) |
Sep 18, 2002 | 4.620 | 4.693 | 4.473 | 4.501 | 42,937,396 | -0.17(-3.60%) |
Sep 17, 2002 | 4.831 | 4.857 | 4.641 | 4.669 | 40,046,228 | -0.06(-1.35%) |
Sep 16, 2002 | 4.880 | 4.928 | 4.694 | 4.733 | 37,831,856 | -0.22(-4.37%) |
Sep 13, 2002 | 4.857 | 4.996 | 4.831 | 4.949 | 32,158,076 | +0.07(+1.49%) |
Sep 12, 2002 | 5.027 | 5.065 | 4.850 | 4.876 | 42,841,548 | -0.18(-3.59%) |
Sep 11, 2002 | 5.179 | 5.380 | 5.036 | 5.058 | 41,311,200 | -0.06(-1.22%) |
Sep 10, 2002 | 5.100 | 5.202 | 5.013 | 5.120 | 47,369,008 | -0.05(-0.97%) |
Sep 09, 2002 | 4.935 | 5.211 | 4.911 | 5.171 | 49,456,332 | +0.24(+4.92%) |
Sep 06, 2002 | 4.719 | 5.091 | 4.719 | 4.928 | 52,865,216 | +0.29(+6.35%) |
Sep 05, 2002 | 4.618 | 4.740 | 4.546 | 4.634 | 31,668,368 | -0.06(-1.33%) |
Sep 04, 2002 | 4.643 | 4.786 | 4.546 | 4.696 | 38,116,848 | +0.04(+0.86%) |
Sep 03, 2002 | 4.743 | 4.779 | 4.563 | 4.656 | 29,635,912 | -0.14(-2.96%) |
Aug 30, 2002 | 4.852 | 4.940 | 4.772 | 4.798 | 20,547,676 | -0.12(-2.36%) |
Aug 29, 2002 | 4.675 | 4.987 | 4.641 | 4.914 | 31,994,648 | +0.19(+3.92%) |
Aug 28, 2002 | 4.901 | 4.994 | 4.710 | 4.729 | 26,383,522 | -0.22(-4.44%) |
Aug 27, 2002 | 5.221 | 5.237 | 4.854 | 4.949 | 28,432,146 | -0.23(-4.41%) |
Aug 26, 2002 | 5.176 | 5.235 | 4.996 | 5.178 | 23,663,000 | +0.07(+1.42%) |
Aug 23, 2002 | 5.157 | 5.228 | 5.024 | 5.105 | 25,251,652 | -0.13(-2.55%) |
Aug 22, 2002 | 5.114 | 5.313 | 5.060 | 5.238 | 32,898,116 | +0.18(+3.49%) |
Aug 21, 2002 | 5.015 | 5.124 | 4.840 | 5.062 | 41,321,884 | -0.01(-0.20%) |
Aug 20, 2002 | 5.114 | 5.136 | 5.011 | 5.072 | 28,020,112 | +0.03(+0.69%) |
Aug 16, 2002 | 4.887 | 5.073 | 4.814 | 5.037 | 27,772,486 | +0.11(+2.18%) |
Aug 15, 2002 | 4.817 | 4.963 | 4.710 | 4.930 | 43,426,236 | +0.12(+2.59%) |
Aug 14, 2002 | 4.537 | 4.854 | 4.436 | 4.805 | 44,891,604 | +0.25(+5.43%) |
Aug 13, 2002 | 4.462 | 4.736 | 4.442 | 4.558 | 48,718,144 | +0.09(+1.94%) |
Aug 12, 2002 | 4.379 | 4.506 | 4.346 | 4.471 | 26,729,724 | +0.14(+3.24%) |
Aug 07, 2002 | 4.488 | 4.502 | 4.045 | 4.331 | 44,467,728 | -0.03(-0.68%) |
Aug 06, 2002 | 4.182 | 4.518 | 4.173 | 4.360 | 43,667,020 | +0.25(+6.02%) |
Aug 05, 2002 | 4.374 | 4.421 | 4.019 | 4.113 | 43,270,028 | -0.31(-7.04%) |
Aug 02, 2002 | 4.409 | 4.464 | 4.310 | 4.424 | 33,912,472 | -0.01(-0.23%) |