Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.129 | 4.195 | 4.071 | 4.150 | 6,506,922 | +0.05(+1.24%) |
Oct 30, 2002 | 3.998 | 4.133 | 3.991 | 4.100 | 9,328,786 | +0.12(+3.10%) |
Oct 29, 2002 | 3.752 | 3.998 | 3.752 | 3.977 | 14,497,947 | +0.24(+6.48%) |
Oct 28, 2002 | 3.549 | 3.752 | 3.549 | 3.735 | 7,627,937 | +0.19(+5.40%) |
Oct 25, 2002 | 3.557 | 3.558 | 3.409 | 3.543 | 5,166,054 | -0.01(-0.37%) |
Oct 24, 2002 | 3.483 | 3.691 | 3.458 | 3.557 | 6,794,079 | +0.09(+2.46%) |
Oct 23, 2002 | 3.535 | 3.586 | 3.459 | 3.471 | 6,848,956 | -0.05(-1.52%) |
Oct 22, 2002 | 3.548 | 3.680 | 3.455 | 3.525 | 10,716,939 | +0.00(+0.04%) |
Oct 21, 2002 | 3.309 | 3.533 | 3.287 | 3.523 | 8,977,434 | +0.25(+7.66%) |
Oct 18, 2002 | 3.122 | 3.291 | 3.052 | 3.273 | 8,021,396 | +0.12(+3.81%) |
Oct 17, 2002 | 3.317 | 3.346 | 3.078 | 3.152 | 16,074,546 | -0.17(-5.02%) |
Oct 16, 2002 | 3.474 | 3.486 | 3.294 | 3.319 | 8,500,796 | -0.16(-4.46%) |
Oct 15, 2002 | 3.526 | 3.580 | 3.442 | 3.474 | 10,225,460 | -0.05(-1.48%) |
Oct 14, 2002 | 3.361 | 3.609 | 3.232 | 3.526 | 11,492,468 | -0.12(-3.22%) |
Oct 11, 2002 | 3.658 | 3.913 | 3.532 | 3.643 | 11,921,822 | +0.09(+2.65%) |
Oct 10, 2002 | 3.571 | 3.651 | 2.897 | 3.549 | 27,590,138 | -0.02(-0.61%) |
Oct 09, 2002 | 3.767 | 3.825 | 3.506 | 3.571 | 15,507,136 | -0.31(-8.06%) |
Oct 08, 2002 | 4.187 | 4.187 | 3.694 | 3.884 | 14,056,858 | -0.28(-6.81%) |
Oct 07, 2002 | 4.165 | 4.310 | 4.150 | 4.168 | 5,053,883 | -0.00(-0.07%) |
Oct 04, 2002 | 4.405 | 4.405 | 4.127 | 4.171 | 7,745,975 | -0.23(-5.30%) |
Oct 03, 2002 | 4.466 | 4.530 | 4.368 | 4.404 | 3,421,371 | -0.03(-0.59%) |
Oct 02, 2002 | 4.520 | 4.566 | 4.423 | 4.430 | 3,079,338 | -0.08(-1.77%) |
Oct 01, 2002 | 4.498 | 4.559 | 4.374 | 4.510 | 4,254,884 | +0.09(+2.07%) |
Sep 30, 2002 | 4.353 | 4.462 | 4.329 | 4.418 | 5,500,494 | +0.07(+1.50%) |
Sep 27, 2002 | 4.507 | 4.513 | 4.319 | 4.353 | 5,421,457 | -0.15(-3.41%) |
Sep 26, 2002 | 4.403 | 4.542 | 4.384 | 4.507 | 3,387,893 | +0.14(+3.22%) |
Sep 25, 2002 | 4.324 | 4.418 | 4.249 | 4.366 | 4,715,301 | +0.13(+3.08%) |
Sep 24, 2002 | 4.298 | 4.298 | 4.150 | 4.236 | 6,587,340 | -0.12(-2.82%) |
Sep 23, 2002 | 4.411 | 4.440 | 4.317 | 4.359 | 3,393,070 | -0.05(-1.15%) |
Sep 20, 2002 | 4.503 | 4.471 | 4.317 | 4.410 | 7,069,155 | -0.09(-2.03%) |
Sep 19, 2002 | 4.607 | 4.616 | 4.500 | 4.501 | 2,015,617 | -0.11(-2.42%) |
Sep 18, 2002 | 4.491 | 4.662 | 4.487 | 4.613 | 7,280,036 | +0.11(+2.48%) |
Sep 17, 2002 | 4.766 | 4.773 | 4.492 | 4.501 | 4,501,659 | -0.24(-4.98%) |
Sep 16, 2002 | 4.702 | 4.755 | 4.633 | 4.737 | 3,284,351 | -0.01(-0.15%) |
Sep 13, 2002 | 4.665 | 4.763 | 4.665 | 4.744 | 2,954,742 | +0.07(+1.39%) |
Sep 12, 2002 | 4.781 | 4.782 | 4.669 | 4.679 | 4,892,358 | -0.12(-2.48%) |
Sep 11, 2002 | 4.868 | 4.888 | 4.743 | 4.798 | 2,770,438 | -0.04(-0.81%) |
Sep 10, 2002 | 4.926 | 4.926 | 4.830 | 4.837 | 8,036,582 | -0.12(-2.40%) |
Sep 09, 2002 | 4.962 | 4.992 | 4.889 | 4.956 | 4,044,349 | -0.01(-0.12%) |
Sep 06, 2002 | 4.911 | 4.979 | 4.910 | 4.962 | 12,395,699 | +0.10(+2.12%) |
Sep 05, 2002 | 4.797 | 4.889 | 4.746 | 4.859 | 17,185,896 | -0.02(-0.39%) |
Sep 04, 2002 | 4.866 | 4.912 | 4.785 | 4.878 | 7,101,943 | +0.01(+0.27%) |
Sep 03, 2002 | 4.810 | 4.918 | 4.798 | 4.865 | 9,250,785 | -0.23(-4.60%) |
Aug 30, 2002 | 5.137 | 5.157 | 5.041 | 5.099 | 3,852,451 | -0.04(-0.71%) |
Aug 29, 2002 | 5.251 | 5.253 | 5.130 | 5.136 | 3,890,071 | -0.12(-2.29%) |
Aug 28, 2002 | 5.273 | 5.311 | 5.237 | 5.256 | 2,313,127 | -0.02(-0.33%) |
Aug 27, 2002 | 5.309 | 5.343 | 5.259 | 5.273 | 2,609,948 | -0.03(-0.52%) |
Aug 26, 2002 | 5.231 | 5.317 | 5.231 | 5.301 | 1,635,963 | +0.07(+1.36%) |
Aug 23, 2002 | 5.336 | 5.336 | 5.230 | 5.230 | 2,059,794 | -0.10(-1.96%) |
Aug 22, 2002 | 5.247 | 5.353 | 5.231 | 5.334 | 2,656,196 | +0.09(+1.66%) |
Aug 21, 2002 | 5.098 | 5.247 | 5.056 | 5.247 | 2,246,860 | +0.19(+3.66%) |
Aug 20, 2002 | 5.065 | 5.128 | 5.002 | 5.062 | 1,986,280 | +0.07(+1.33%) |
Aug 16, 2002 | 4.998 | 5.027 | 4.926 | 4.995 | 1,807,842 | -0.02(-0.38%) |
Aug 15, 2002 | 5.099 | 5.130 | 4.969 | 5.014 | 2,772,508 | -0.08(-1.56%) |
Aug 14, 2002 | 4.937 | 5.099 | 4.876 | 5.094 | 3,676,085 | +0.19(+3.93%) |
Aug 13, 2002 | 5.070 | 5.070 | 4.897 | 4.901 | 2,705,206 | -0.18(-3.62%) |
Aug 12, 2002 | 4.928 | 5.120 | 4.918 | 5.085 | 2,228,223 | +0.12(+2.42%) |
Aug 07, 2002 | 4.947 | 4.969 | 4.824 | 4.965 | 2,820,138 | +0.09(+1.93%) |
Aug 06, 2002 | 4.781 | 4.911 | 4.766 | 4.870 | 2,011,820 | +0.16(+3.48%) |
Aug 05, 2002 | 4.752 | 4.843 | 4.694 | 4.707 | 2,452,564 | -0.03(-0.64%) |
Aug 02, 2002 | 4.878 | 4.878 | 4.679 | 4.737 | 2,552,999 | -0.11(-2.30%) |