Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.465 | 5.515 | 5.375 | 5.485 | 1,020,466 | +0.01(+0.10%) |
Oct 30, 2002 | 5.434 | 5.494 | 5.407 | 5.479 | 1,775,739 | +0.04(+0.70%) |
Oct 29, 2002 | 5.451 | 5.451 | 5.304 | 5.441 | 663,338 | +0.03(+0.47%) |
Oct 28, 2002 | 5.499 | 5.499 | 5.395 | 5.416 | 645,659 | -0.08(-1.52%) |
Oct 25, 2002 | 5.409 | 5.499 | 5.373 | 5.499 | 739,714 | +0.10(+1.86%) |
Oct 24, 2002 | 5.515 | 5.556 | 5.373 | 5.399 | 1,546,612 | -0.11(-1.95%) |
Oct 23, 2002 | 5.472 | 5.564 | 5.430 | 5.506 | 1,415,075 | +0.03(+0.52%) |
Oct 22, 2002 | 5.423 | 5.482 | 5.364 | 5.478 | 1,645,617 | +0.09(+1.68%) |
Oct 21, 2002 | 5.289 | 5.402 | 5.262 | 5.388 | 875,494 | +0.11(+2.14%) |
Oct 18, 2002 | 5.246 | 5.296 | 5.199 | 5.274 | 613,835 | +0.06(+1.08%) |
Oct 17, 2002 | 5.211 | 5.269 | 5.161 | 5.218 | 1,069,969 | +0.04(+0.82%) |
Oct 16, 2002 | 5.324 | 5.324 | 5.112 | 5.175 | 893,173 | -0.16(-2.92%) |
Oct 15, 2002 | 5.218 | 5.335 | 5.202 | 5.331 | 1,600,358 | +0.11(+2.17%) |
Oct 14, 2002 | 5.197 | 5.280 | 5.149 | 5.218 | 840,134 | +0.09(+1.77%) |
Oct 11, 2002 | 5.229 | 5.284 | 5.105 | 5.127 | 686,675 | -0.10(-2.00%) |
Oct 10, 2002 | 4.963 | 5.274 | 4.935 | 5.232 | 1,137,152 | +0.25(+5.08%) |
Oct 09, 2002 | 5.204 | 5.218 | 4.973 | 4.979 | 1,067,848 | -0.25(-4.84%) |
Oct 08, 2002 | 5.232 | 5.263 | 5.157 | 5.232 | 1,797,662 | -0.02(-0.40%) |
Oct 07, 2002 | 5.246 | 5.337 | 5.232 | 5.253 | 1,029,660 | -0.01(-0.13%) |
Oct 04, 2002 | 5.402 | 5.402 | 5.170 | 5.260 | 1,368,401 | -0.11(-1.98%) |
Oct 03, 2002 | 5.296 | 5.380 | 5.273 | 5.366 | 947,626 | +0.09(+1.74%) |
Oct 02, 2002 | 5.260 | 5.359 | 5.246 | 5.274 | 1,159,782 | +0.03(+0.54%) |
Oct 01, 2002 | 5.147 | 5.303 | 5.099 | 5.246 | 1,659,761 | +0.11(+2.06%) |
Sep 30, 2002 | 4.992 | 5.140 | 4.942 | 5.140 | 1,140,688 | +0.12(+2.39%) |
Sep 27, 2002 | 5.161 | 5.198 | 5.007 | 5.020 | 746,079 | -0.16(-3.14%) |
Sep 26, 2002 | 4.963 | 5.183 | 4.956 | 5.183 | 1,022,588 | +0.23(+4.71%) |
Sep 25, 2002 | 4.808 | 4.997 | 4.787 | 4.949 | 814,676 | +0.15(+3.03%) |
Sep 24, 2002 | 4.808 | 4.857 | 4.788 | 4.804 | 996,422 | -0.01(-0.26%) |
Sep 23, 2002 | 4.794 | 4.836 | 4.748 | 4.816 | 765,173 | +0.03(+0.62%) |
Sep 20, 2002 | 4.818 | 4.822 | 4.758 | 4.787 | 610,300 | +0.00(+0.09%) |
Sep 19, 2002 | 4.893 | 4.893 | 4.778 | 4.782 | 565,040 | -0.12(-2.40%) |
Sep 18, 2002 | 4.878 | 4.946 | 4.846 | 4.900 | 656,974 | +0.02(+0.43%) |
Sep 17, 2002 | 4.987 | 5.009 | 4.878 | 4.878 | 813,261 | -0.11(-2.18%) |
Sep 16, 2002 | 4.963 | 5.006 | 4.955 | 4.987 | 514,122 | -0.03(-0.68%) |
Sep 13, 2002 | 4.890 | 5.033 | 4.878 | 5.021 | 785,681 | +0.13(+2.72%) |
Sep 12, 2002 | 4.921 | 4.921 | 4.878 | 4.888 | 586,255 | -0.05(-1.09%) |
Sep 11, 2002 | 4.935 | 5.016 | 4.932 | 4.942 | 466,034 | +0.00(+0.09%) |
Sep 10, 2002 | 5.034 | 5.034 | 4.881 | 4.938 | 622,322 | -0.12(-2.32%) |
Sep 09, 2002 | 4.970 | 5.062 | 4.857 | 5.055 | 772,952 | +0.09(+1.85%) |
Sep 06, 2002 | 4.956 | 4.992 | 4.921 | 4.963 | 678,189 | +0.02(+0.43%) |
Sep 05, 2002 | 4.949 | 4.999 | 4.927 | 4.942 | 722,742 | -0.01(-0.14%) |
Sep 04, 2002 | 4.886 | 4.987 | 4.856 | 4.949 | 988,643 | +0.06(+1.30%) |
Sep 03, 2002 | 4.972 | 4.985 | 4.808 | 4.886 | 693,747 | -0.08(-1.71%) |
Aug 30, 2002 | 4.907 | 5.020 | 4.863 | 4.970 | 791,339 | +0.07(+1.53%) |
Aug 29, 2002 | 4.900 | 4.914 | 4.787 | 4.895 | 951,870 | +0.00(+0.06%) |
Aug 28, 2002 | 4.956 | 5.006 | 4.893 | 4.893 | 708,598 | -0.12(-2.43%) |
Aug 27, 2002 | 5.098 | 5.158 | 5.013 | 5.014 | 848,621 | -0.07(-1.39%) |
Aug 26, 2002 | 5.006 | 5.105 | 5.000 | 5.085 | 881,858 | +0.09(+1.73%) |
Aug 23, 2002 | 5.084 | 5.101 | 4.992 | 4.999 | 614,543 | -0.07(-1.45%) |
Aug 22, 2002 | 5.126 | 5.126 | 5.034 | 5.072 | 1,108,157 | -0.06(-1.10%) |
Aug 21, 2002 | 5.027 | 5.129 | 4.949 | 5.129 | 776,488 | +0.15(+3.04%) |
Aug 20, 2002 | 4.942 | 5.017 | 4.915 | 4.977 | 447,647 | +0.11(+2.18%) |
Aug 16, 2002 | 4.893 | 4.927 | 4.853 | 4.871 | 770,830 | -0.02(-0.43%) |
Aug 15, 2002 | 4.864 | 4.946 | 4.864 | 4.893 | 721,327 | +0.05(+1.02%) |
Aug 14, 2002 | 4.668 | 4.843 | 4.668 | 4.843 | 787,803 | +0.18(+3.79%) |
Aug 13, 2002 | 4.758 | 4.758 | 4.655 | 4.666 | 707,891 | -0.09(-1.81%) |
Aug 12, 2002 | 4.666 | 4.778 | 4.659 | 4.753 | 512,708 | +0.17(+3.70%) |
Aug 07, 2002 | 4.528 | 4.610 | 4.512 | 4.583 | 509,879 | +0.06(+1.31%) |
Aug 06, 2002 | 4.525 | 4.535 | 4.468 | 4.524 | 804,775 | +0.08(+1.88%) |
Aug 05, 2002 | 4.409 | 4.504 | 4.406 | 4.440 | 654,852 | +0.03(+0.71%) |
Aug 02, 2002 | 4.539 | 4.543 | 4.409 | 4.409 | 698,698 | -0.07(-1.49%) |