Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.730 | 5.927 | 5.719 | 5.815 | 51,900,248 | +0.14(+2.46%) |
Oct 30, 2002 | 5.710 | 5.745 | 5.562 | 5.675 | 54,819,696 | +0.00(+0.00%) |
Oct 29, 2002 | 5.685 | 5.752 | 5.397 | 5.675 | 83,404,152 | -0.30(-4.99%) |
Oct 28, 2002 | 6.106 | 6.165 | 5.911 | 5.973 | 44,011,656 | -0.18(-2.90%) |
Oct 25, 2002 | 5.998 | 6.173 | 5.986 | 6.151 | 40,862,160 | +0.19(+3.19%) |
Oct 24, 2002 | 5.959 | 6.148 | 5.924 | 5.961 | 47,437,220 | -0.19(-3.09%) |
Oct 23, 2002 | 6.148 | 6.197 | 5.943 | 6.151 | 55,341,544 | -0.07(-1.19%) |
Oct 22, 2002 | 6.092 | 6.249 | 6.039 | 6.226 | 37,565,128 | +0.01(+0.19%) |
Oct 21, 2002 | 6.054 | 6.241 | 5.889 | 6.214 | 49,467,032 | +0.12(+1.91%) |
Oct 18, 2002 | 5.894 | 6.106 | 5.815 | 6.098 | 51,531,272 | +0.04(+0.58%) |
Oct 17, 2002 | 6.000 | 6.131 | 5.966 | 6.062 | 60,403,600 | +0.31(+5.36%) |
Oct 16, 2002 | 5.729 | 5.879 | 5.663 | 5.754 | 51,518,212 | -0.20(-3.34%) |
Oct 15, 2002 | 5.720 | 5.964 | 5.708 | 5.953 | 77,388,632 | +0.44(+7.91%) |
Oct 14, 2002 | 5.201 | 5.542 | 5.164 | 5.516 | 49,501,464 | +0.23(+4.40%) |
Oct 11, 2002 | 5.119 | 5.350 | 5.104 | 5.284 | 64,892,156 | +0.24(+4.85%) |
Oct 10, 2002 | 4.747 | 5.045 | 4.720 | 5.040 | 56,626,280 | +0.34(+7.20%) |
Oct 09, 2002 | 4.728 | 4.851 | 4.683 | 4.701 | 47,046,576 | -0.13(-2.75%) |
Oct 08, 2002 | 5.011 | 5.043 | 4.603 | 4.834 | 67,209,904 | -0.13(-2.68%) |
Oct 07, 2002 | 4.891 | 5.043 | 4.834 | 4.967 | 44,682,224 | +0.04(+0.79%) |
Oct 04, 2002 | 4.982 | 5.031 | 4.861 | 4.929 | 45,445,112 | +0.03(+0.55%) |
Oct 03, 2002 | 4.885 | 5.028 | 4.870 | 4.902 | 44,605,048 | +0.05(+1.08%) |
Oct 02, 2002 | 4.959 | 5.065 | 4.787 | 4.849 | 62,667,320 | -0.17(-3.29%) |
Oct 01, 2002 | 4.750 | 5.019 | 4.691 | 5.014 | 49,945,516 | +0.36(+7.78%) |
Sep 30, 2002 | 4.716 | 4.780 | 4.634 | 4.652 | 36,148,940 | -0.17(-3.46%) |
Sep 27, 2002 | 4.801 | 4.959 | 4.790 | 4.819 | 34,024,984 | -0.03(-0.63%) |
Sep 26, 2002 | 4.876 | 4.961 | 4.718 | 4.849 | 50,511,024 | +0.07(+1.55%) |
Sep 25, 2002 | 4.757 | 4.849 | 4.683 | 4.775 | 51,196,140 | +0.14(+2.94%) |
Sep 24, 2002 | 4.550 | 4.733 | 4.545 | 4.639 | 43,560,752 | +0.02(+0.36%) |
Sep 23, 2002 | 4.625 | 4.699 | 4.588 | 4.622 | 40,020,016 | -0.11(-2.28%) |
Sep 20, 2002 | 4.580 | 4.735 | 4.506 | 4.730 | 96,483,328 | +0.40(+9.17%) |
Sep 19, 2002 | 4.262 | 4.464 | 4.228 | 4.333 | 53,203,092 | -0.05(-1.03%) |
Sep 18, 2002 | 4.494 | 4.565 | 4.351 | 4.378 | 44,141,972 | -0.16(-3.60%) |
Sep 17, 2002 | 4.699 | 4.725 | 4.514 | 4.541 | 41,169,692 | -0.06(-1.35%) |
Sep 16, 2002 | 4.747 | 4.793 | 4.566 | 4.603 | 38,893,200 | -0.21(-4.37%) |
Sep 13, 2002 | 4.725 | 4.859 | 4.699 | 4.814 | 33,060,246 | +0.07(+1.49%) |
Sep 12, 2002 | 4.890 | 4.927 | 4.718 | 4.743 | 44,043,436 | -0.18(-3.59%) |
Sep 11, 2002 | 5.038 | 5.233 | 4.898 | 4.920 | 42,470,156 | -0.06(-1.22%) |
Sep 10, 2002 | 4.961 | 5.060 | 4.876 | 4.981 | 48,697,912 | -0.05(-0.97%) |
Sep 09, 2002 | 4.801 | 5.068 | 4.777 | 5.030 | 50,843,792 | +0.24(+4.92%) |
Sep 06, 2002 | 4.590 | 4.952 | 4.590 | 4.794 | 54,348,308 | +0.29(+6.35%) |
Sep 05, 2002 | 4.492 | 4.610 | 4.422 | 4.507 | 32,556,800 | -0.06(-1.33%) |
Sep 04, 2002 | 4.516 | 4.656 | 4.422 | 4.568 | 39,186,184 | +0.04(+0.86%) |
Sep 03, 2002 | 4.614 | 4.649 | 4.438 | 4.529 | 30,467,326 | -0.14(-2.96%) |
Aug 30, 2002 | 4.720 | 4.806 | 4.642 | 4.667 | 21,124,126 | -0.11(-2.36%) |
Aug 29, 2002 | 4.548 | 4.851 | 4.514 | 4.780 | 32,892,232 | +0.18(+3.92%) |
Aug 28, 2002 | 4.767 | 4.858 | 4.582 | 4.600 | 27,123,692 | -0.21(-4.44%) |
Aug 27, 2002 | 5.078 | 5.094 | 4.721 | 4.814 | 29,229,790 | -0.22(-4.41%) |
Aug 26, 2002 | 5.035 | 5.092 | 4.859 | 5.036 | 24,326,846 | +0.07(+1.42%) |
Aug 23, 2002 | 5.016 | 5.085 | 4.886 | 4.966 | 25,960,068 | -0.13(-2.55%) |
Aug 22, 2002 | 4.974 | 5.168 | 4.922 | 5.095 | 33,821,048 | +0.17(+3.49%) |
Aug 21, 2002 | 4.878 | 4.984 | 4.708 | 4.923 | 42,481,136 | -0.01(-0.20%) |
Aug 20, 2002 | 4.974 | 4.996 | 4.875 | 4.934 | 28,806,194 | +0.03(+0.69%) |
Aug 16, 2002 | 4.753 | 4.935 | 4.683 | 4.900 | 28,551,622 | +0.10(+2.18%) |
Aug 15, 2002 | 4.686 | 4.827 | 4.582 | 4.795 | 44,644,528 | +0.12(+2.59%) |
Aug 14, 2002 | 4.413 | 4.721 | 4.315 | 4.674 | 46,151,004 | +0.24(+5.43%) |
Aug 13, 2002 | 4.341 | 4.607 | 4.320 | 4.433 | 50,084,896 | +0.08(+1.94%) |
Aug 12, 2002 | 4.260 | 4.383 | 4.228 | 4.349 | 27,479,606 | +0.14(+3.24%) |
Aug 07, 2002 | 4.366 | 4.379 | 3.935 | 4.213 | 45,715,236 | -0.03(-0.68%) |
Aug 06, 2002 | 4.068 | 4.395 | 4.059 | 4.241 | 44,892,068 | +0.24(+6.02%) |
Aug 05, 2002 | 4.255 | 4.300 | 3.909 | 4.000 | 44,483,936 | -0.30(-7.04%) |
Aug 02, 2002 | 4.288 | 4.342 | 4.192 | 4.304 | 34,863,860 | -0.01(-0.23%) |