Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.832 | 4.857 | 4.480 | 4.578 | 27,151,672 | -0.22(-4.59%) |
Oct 30, 2002 | 4.801 | 4.860 | 4.755 | 4.799 | 6,707,458 | +0.03(+0.69%) |
Oct 29, 2002 | 4.794 | 4.807 | 4.683 | 4.766 | 9,793,734 | -0.05(-1.00%) |
Oct 28, 2002 | 4.888 | 4.888 | 4.737 | 4.814 | 14,467,846 | -0.07(-1.49%) |
Oct 25, 2002 | 4.947 | 5.021 | 4.757 | 4.887 | 18,578,244 | -0.06(-1.21%) |
Oct 24, 2002 | 5.053 | 5.034 | 4.934 | 4.947 | 11,271,808 | -0.11(-2.08%) |
Oct 23, 2002 | 4.982 | 5.056 | 4.932 | 5.052 | 8,779,047 | +0.07(+1.45%) |
Oct 22, 2002 | 5.000 | 5.084 | 4.957 | 4.980 | 11,343,328 | -0.02(-0.38%) |
Oct 21, 2002 | 5.029 | 5.084 | 4.972 | 4.999 | 10,976,293 | -0.02(-0.41%) |
Oct 18, 2002 | 4.915 | 5.059 | 4.907 | 5.020 | 13,844,532 | +0.10(+2.08%) |
Oct 17, 2002 | 5.030 | 5.058 | 4.872 | 4.918 | 19,319,268 | -0.01(-0.29%) |
Oct 16, 2002 | 4.856 | 4.951 | 4.846 | 4.932 | 15,693,615 | +0.08(+1.57%) |
Oct 15, 2002 | 4.857 | 4.882 | 4.811 | 4.856 | 13,998,995 | +0.09(+1.82%) |
Oct 14, 2002 | 4.698 | 4.779 | 4.692 | 4.769 | 15,135,860 | +0.06(+1.35%) |
Oct 11, 2002 | 4.669 | 4.743 | 4.669 | 4.706 | 12,174,745 | +0.07(+1.42%) |
Oct 10, 2002 | 4.580 | 4.711 | 4.580 | 4.640 | 15,999,561 | +0.06(+1.32%) |
Oct 09, 2002 | 4.588 | 4.669 | 4.565 | 4.580 | 12,052,565 | -0.04(-0.80%) |
Oct 08, 2002 | 4.563 | 4.631 | 4.512 | 4.616 | 11,352,764 | +0.07(+1.62%) |
Oct 07, 2002 | 4.518 | 4.630 | 4.505 | 4.543 | 13,511,766 | +0.02(+0.42%) |
Oct 04, 2002 | 4.597 | 4.609 | 4.497 | 4.524 | 10,793,520 | -0.09(-1.87%) |
Oct 03, 2002 | 4.560 | 4.634 | 4.544 | 4.610 | 12,363,477 | +0.10(+2.32%) |
Oct 02, 2002 | 4.428 | 4.530 | 4.427 | 4.505 | 11,641,327 | +0.05(+1.16%) |
Oct 01, 2002 | 4.407 | 4.438 | 4.389 | 4.453 | 14,971,961 | +0.06(+1.43%) |
Sep 30, 2002 | 4.389 | 4.419 | 4.349 | 4.390 | 645,664 | -0.01(-0.21%) |
Sep 27, 2002 | 4.404 | 4.488 | 4.398 | 4.399 | 11,349,785 | -0.01(-0.16%) |
Sep 26, 2002 | 4.430 | 4.435 | 4.341 | 4.406 | 16,582,645 | +0.01(+0.23%) |
Sep 25, 2002 | 4.422 | 4.440 | 4.370 | 4.396 | 11,814,166 | +0.05(+1.12%) |
Sep 24, 2002 | 4.440 | 4.460 | 4.330 | 4.348 | 11,877,739 | -0.17(-3.81%) |
Sep 23, 2002 | 4.532 | 4.578 | 4.467 | 4.520 | 9,707,811 | -0.01(-0.26%) |
Sep 20, 2002 | 4.495 | 4.539 | 4.495 | 4.531 | 11,871,283 | +0.02(+0.47%) |
Sep 19, 2002 | 4.581 | 4.588 | 4.505 | 4.510 | 11,933,366 | -0.11(-2.40%) |
Sep 18, 2002 | 4.568 | 4.625 | 4.551 | 4.621 | 9,362,629 | +0.02(+0.34%) |
Sep 17, 2002 | 4.675 | 4.702 | 4.592 | 4.605 | 8,139,840 | -0.05(-1.07%) |
Sep 16, 2002 | 4.621 | 4.655 | 4.585 | 4.655 | 7,905,910 | +0.03(+0.74%) |
Sep 13, 2002 | 4.513 | 4.627 | 4.463 | 4.621 | 9,179,856 | +0.11(+2.39%) |
Sep 12, 2002 | 4.455 | 4.553 | 4.425 | 4.513 | 6,976,154 | +0.04(+0.99%) |
Sep 11, 2002 | 4.481 | 4.507 | 4.455 | 4.469 | 3,676,809 | -0.00(-0.02%) |
Sep 10, 2002 | 4.454 | 4.512 | 4.433 | 4.470 | 5,642,609 | +0.02(+0.41%) |
Sep 09, 2002 | 4.361 | 4.467 | 4.339 | 4.452 | 6,118,414 | +0.09(+2.08%) |
Sep 06, 2002 | 4.364 | 4.402 | 4.331 | 4.361 | 10,580,947 | +0.02(+0.45%) |
Sep 05, 2002 | 4.331 | 4.360 | 4.294 | 4.341 | 9,288,129 | -0.03(-0.63%) |
Sep 04, 2002 | 4.267 | 4.369 | 4.230 | 4.369 | 10,487,574 | +0.11(+2.70%) |
Sep 03, 2002 | 4.428 | 4.429 | 4.241 | 4.254 | 8,158,713 | -0.19(-4.33%) |
Aug 30, 2002 | 4.409 | 4.531 | 4.401 | 4.447 | 6,165,100 | +0.05(+1.19%) |
Aug 29, 2002 | 4.337 | 4.422 | 4.318 | 4.395 | 6,717,391 | +0.04(+0.88%) |
Aug 28, 2002 | 4.425 | 4.469 | 4.339 | 4.357 | 6,182,483 | -0.09(-1.93%) |
Aug 27, 2002 | 4.538 | 4.544 | 4.425 | 4.442 | 8,400,589 | -0.11(-2.35%) |
Aug 26, 2002 | 4.586 | 4.586 | 4.518 | 4.549 | 5,731,512 | +0.01(+0.14%) |
Aug 23, 2002 | 4.617 | 4.657 | 4.523 | 4.542 | 1,539,661 | -0.09(-1.89%) |
Aug 22, 2002 | 4.530 | 4.669 | 4.517 | 4.630 | 12,645,086 | +0.14(+3.04%) |
Aug 21, 2002 | 4.538 | 4.560 | 4.456 | 4.493 | 5,648,569 | +0.00(+0.08%) |
Aug 20, 2002 | 4.485 | 4.581 | 4.470 | 4.490 | 7,295,013 | +0.03(+0.67%) |
Aug 16, 2002 | 4.430 | 4.517 | 4.404 | 4.460 | 8,051,930 | +0.02(+0.53%) |
Aug 15, 2002 | 4.591 | 4.600 | 4.427 | 4.437 | 12,661,476 | -0.09(-2.07%) |
Aug 14, 2002 | 4.370 | 4.530 | 4.361 | 4.530 | 9,072,576 | +0.16(+3.67%) |
Aug 13, 2002 | 4.460 | 4.517 | 4.361 | 4.370 | 8,720,938 | -0.12(-2.73%) |
Aug 12, 2002 | 4.397 | 4.508 | 4.384 | 4.492 | 9,145,089 | +0.19(+4.42%) |
Aug 07, 2002 | 4.329 | 4.341 | 4.175 | 4.302 | 12,999,208 | +0.06(+1.39%) |
Aug 06, 2002 | 4.190 | 4.293 | 4.178 | 4.243 | 12,638,133 | +0.11(+2.63%) |
Aug 05, 2002 | 4.253 | 4.276 | 4.130 | 4.135 | 13,656,793 | -0.15(-3.47%) |
Aug 02, 2002 | 4.334 | 4.334 | 4.225 | 4.283 | 10,945,996 | -0.06(-1.32%) |