Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.631 | 5.642 | 5.434 | 5.473 | 17,704,020 | -0.08(-1.36%) |
Oct 30, 2002 | 5.366 | 5.575 | 5.366 | 5.549 | 17,002,682 | +0.27(+5.20%) |
Oct 29, 2002 | 5.361 | 5.361 | 5.182 | 5.275 | 9,728,793 | -0.15(-2.75%) |
Oct 28, 2002 | 5.423 | 5.533 | 5.339 | 5.424 | 7,235,787 | +0.07(+1.22%) |
Oct 25, 2002 | 5.353 | 5.428 | 5.255 | 5.358 | 9,605,184 | +0.03(+0.57%) |
Oct 24, 2002 | 5.485 | 5.488 | 5.299 | 5.328 | 8,716,439 | -0.08(-1.54%) |
Oct 23, 2002 | 5.327 | 5.440 | 5.270 | 5.411 | 10,166,963 | +0.08(+1.59%) |
Oct 22, 2002 | 5.378 | 5.394 | 5.237 | 5.327 | 12,457,941 | -0.16(-2.86%) |
Oct 21, 2002 | 5.503 | 5.524 | 5.407 | 5.484 | 7,105,532 | -0.04(-0.65%) |
Oct 18, 2002 | 5.530 | 5.583 | 5.432 | 5.520 | 6,112,228 | -0.04(-0.73%) |
Oct 17, 2002 | 5.558 | 5.580 | 5.481 | 5.560 | 9,592,779 | +0.14(+2.56%) |
Oct 16, 2002 | 5.445 | 5.492 | 5.372 | 5.422 | 6,959,328 | -0.02(-0.44%) |
Oct 15, 2002 | 5.394 | 5.462 | 5.389 | 5.445 | 8,170,166 | +0.10(+1.92%) |
Oct 14, 2002 | 5.163 | 5.364 | 5.137 | 5.343 | 6,820,212 | +0.18(+3.48%) |
Oct 11, 2002 | 5.152 | 5.225 | 5.120 | 5.163 | 12,726,869 | +0.03(+0.62%) |
Oct 10, 2002 | 5.040 | 5.142 | 4.969 | 5.132 | 14,844,174 | +0.09(+1.81%) |
Oct 09, 2002 | 5.186 | 5.242 | 5.033 | 5.040 | 8,380,168 | -0.20(-3.87%) |
Oct 08, 2002 | 5.253 | 5.268 | 5.109 | 5.243 | 10,161,204 | +0.06(+1.11%) |
Oct 07, 2002 | 5.361 | 5.423 | 5.185 | 5.186 | 10,645,893 | -0.11(-2.13%) |
Oct 04, 2002 | 5.487 | 5.541 | 5.259 | 5.299 | 8,241,496 | -0.19(-3.43%) |
Oct 03, 2002 | 5.344 | 5.519 | 5.310 | 5.487 | 10,852,795 | +0.15(+2.79%) |
Oct 02, 2002 | 5.429 | 5.542 | 5.316 | 5.338 | 8,510,423 | -0.09(-1.68%) |
Oct 01, 2002 | 5.191 | 5.429 | 5.182 | 5.429 | 14,018,784 | +0.21(+4.04%) |
Sep 30, 2002 | 5.329 | 5.329 | 5.177 | 5.218 | 11,215,647 | -0.17(-3.10%) |
Sep 27, 2002 | 5.522 | 5.597 | 5.383 | 5.385 | 10,688,868 | -0.16(-2.97%) |
Sep 26, 2002 | 5.468 | 5.582 | 5.451 | 5.550 | 12,068,949 | +0.13(+2.37%) |
Sep 25, 2002 | 5.361 | 5.459 | 5.278 | 5.422 | 9,179,862 | +0.09(+1.63%) |
Sep 24, 2002 | 5.440 | 5.440 | 5.317 | 5.335 | 9,625,121 | -0.13(-2.44%) |
Sep 23, 2002 | 5.508 | 5.551 | 5.394 | 5.468 | 10,783,237 | -0.04(-0.72%) |
Sep 20, 2002 | 5.637 | 5.657 | 5.507 | 5.507 | 12,093,760 | -0.12(-2.09%) |
Sep 19, 2002 | 5.624 | 5.717 | 5.590 | 5.625 | 8,658,843 | -0.06(-0.97%) |
Sep 18, 2002 | 5.637 | 5.731 | 5.537 | 5.680 | 8,834,288 | +0.04(+0.76%) |
Sep 17, 2002 | 5.778 | 5.795 | 5.637 | 5.637 | 11,673,311 | -0.22(-3.72%) |
Sep 16, 2002 | 5.773 | 5.855 | 5.761 | 5.855 | 8,409,852 | -0.01(-0.13%) |
Sep 13, 2002 | 5.812 | 5.891 | 5.806 | 5.863 | 6,308,497 | -0.02(-0.36%) |
Sep 12, 2002 | 5.920 | 5.925 | 5.844 | 5.884 | 10,637,475 | -0.04(-0.61%) |
Sep 11, 2002 | 5.908 | 5.947 | 5.902 | 5.920 | 8,249,027 | +0.04(+0.67%) |
Sep 10, 2002 | 5.801 | 5.884 | 5.795 | 5.881 | 1,240,521 | +0.10(+1.66%) |
Sep 09, 2002 | 5.780 | 5.810 | 5.716 | 5.785 | 10,020,759 | -0.01(-0.14%) |
Sep 06, 2002 | 5.863 | 5.897 | 5.773 | 5.793 | 14,189,799 | -0.03(-0.52%) |
Sep 05, 2002 | 5.801 | 5.865 | 5.733 | 5.823 | 15,307,154 | -0.01(-0.19%) |
Sep 04, 2002 | 5.976 | 5.976 | 5.724 | 5.835 | 20,481,902 | -0.11(-1.90%) |