Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.616 | 4.718 | 4.543 | 4.645 | 1,568,811 | +0.08(+1.66%) |
Oct 30, 2002 | 4.523 | 4.570 | 4.473 | 4.570 | 663,028 | +0.12(+2.68%) |
Oct 29, 2002 | 4.468 | 4.473 | 4.401 | 4.450 | 894,795 | -0.03(-0.59%) |
Oct 28, 2002 | 4.404 | 4.479 | 4.369 | 4.476 | 992,310 | +0.08(+1.86%) |
Oct 25, 2002 | 4.386 | 4.424 | 4.325 | 4.395 | 1,120,040 | +0.00(+0.07%) |
Oct 24, 2002 | 4.383 | 4.500 | 4.354 | 4.392 | 1,290,346 | +0.01(+0.20%) |
Oct 23, 2002 | 4.325 | 4.471 | 4.267 | 4.383 | 908,530 | +0.08(+1.90%) |
Oct 22, 2002 | 4.322 | 4.485 | 4.281 | 4.302 | 1,987,367 | -0.02(-0.54%) |
Oct 21, 2002 | 4.165 | 4.325 | 4.136 | 4.325 | 2,005,565 | +0.15(+3.48%) |
Oct 18, 2002 | 4.153 | 4.211 | 4.037 | 4.179 | 1,726,070 | +0.03(+0.70%) |
Oct 17, 2002 | 4.106 | 4.197 | 4.005 | 4.150 | 2,098,272 | +0.06(+1.50%) |
Oct 16, 2002 | 4.077 | 4.185 | 4.054 | 4.089 | 2,535,713 | -0.08(-2.02%) |
Oct 15, 2002 | 4.229 | 4.252 | 3.990 | 4.173 | 6,760,756 | -0.12(-2.85%) |
Oct 14, 2002 | 4.077 | 4.386 | 4.034 | 4.296 | 4,213,369 | -0.31(-6.76%) |
Oct 11, 2002 | 4.995 | 5.024 | 4.604 | 4.607 | 3,353,939 | -0.29(-5.95%) |
Oct 10, 2002 | 4.520 | 4.977 | 4.520 | 4.899 | 1,370,006 | +0.38(+8.38%) |
Oct 09, 2002 | 4.747 | 4.747 | 4.471 | 4.520 | 2,325,920 | -0.28(-5.88%) |
Oct 08, 2002 | 4.893 | 4.919 | 4.543 | 4.803 | 1,600,057 | -0.17(-3.45%) |
Oct 07, 2002 | 4.945 | 5.073 | 4.934 | 4.974 | 1,429,407 | +0.05(+0.95%) |
Oct 04, 2002 | 5.018 | 5.038 | 4.893 | 4.928 | 1,272,491 | -0.08(-1.63%) |
Oct 03, 2002 | 5.085 | 5.184 | 4.966 | 5.009 | 1,233,692 | -0.09(-1.83%) |
Oct 02, 2002 | 5.236 | 5.242 | 5.097 | 5.103 | 1,828,048 | -0.14(-2.67%) |
Oct 01, 2002 | 4.951 | 5.341 | 4.928 | 5.242 | 2,721,127 | +0.33(+6.70%) |
Sep 30, 2002 | 4.910 | 4.966 | 4.843 | 4.913 | 1,175,321 | +0.00(+0.06%) |
Sep 27, 2002 | 5.012 | 5.038 | 4.893 | 4.910 | 1,260,817 | -0.12(-2.37%) |
Sep 26, 2002 | 4.966 | 5.085 | 4.966 | 5.030 | 897,199 | +0.06(+1.29%) |
Sep 25, 2002 | 4.875 | 5.009 | 4.864 | 4.966 | 1,220,987 | +0.09(+1.85%) |
Sep 24, 2002 | 4.899 | 4.922 | 4.840 | 4.875 | 1,896,033 | -0.09(-1.82%) |
Sep 23, 2002 | 5.024 | 5.024 | 4.864 | 4.966 | 2,511,334 | -0.06(-1.16%) |
Sep 20, 2002 | 5.038 | 5.059 | 4.902 | 5.024 | 2,385,321 | -0.04(-0.81%) |
Sep 19, 2002 | 5.199 | 5.219 | 5.047 | 5.065 | 1,081,927 | -0.15(-2.85%) |
Sep 18, 2002 | 5.155 | 5.330 | 5.135 | 5.213 | 681,226 | +0.04(+0.85%) |
Sep 17, 2002 | 5.333 | 5.333 | 5.149 | 5.170 | 870,760 | -0.16(-3.06%) |
Sep 16, 2002 | 5.344 | 5.356 | 5.213 | 5.333 | 538,731 | +0.05(+0.88%) |
Sep 13, 2002 | 5.341 | 5.344 | 5.242 | 5.286 | 1,178,067 | -0.06(-1.04%) |
Sep 12, 2002 | 5.464 | 5.464 | 5.315 | 5.341 | 518,130 | -0.16(-2.91%) |
Sep 11, 2002 | 5.528 | 5.548 | 5.461 | 5.502 | 359,154 | +0.00(+0.05%) |
Sep 10, 2002 | 5.592 | 5.615 | 5.461 | 5.499 | 953,510 | -0.11(-1.97%) |
Sep 09, 2002 | 5.577 | 5.650 | 5.534 | 5.609 | 693,930 | +0.00(+0.05%) |
Sep 06, 2002 | 5.606 | 5.621 | 5.569 | 5.606 | 601,223 | +0.04(+0.79%) |
Sep 05, 2002 | 5.592 | 5.688 | 5.563 | 5.563 | 752,301 | -0.05(-0.83%) |
Sep 04, 2002 | 5.563 | 5.618 | 5.464 | 5.609 | 739,597 | +0.07(+1.21%) |
Sep 03, 2002 | 5.592 | 5.598 | 5.496 | 5.542 | 745,091 | -0.05(-0.89%) |
Aug 30, 2002 | 5.563 | 5.644 | 5.542 | 5.592 | 506,799 | +0.02(+0.42%) |
Aug 29, 2002 | 5.598 | 5.624 | 5.522 | 5.569 | 569,977 | -0.04(-0.73%) |
Aug 28, 2002 | 5.694 | 5.737 | 5.574 | 5.609 | 522,937 | -0.06(-1.08%) |
Aug 27, 2002 | 5.769 | 5.854 | 5.647 | 5.670 | 656,160 | -0.09(-1.62%) |
Aug 26, 2002 | 5.694 | 5.767 | 5.650 | 5.764 | 807,925 | +0.10(+1.85%) |
Aug 23, 2002 | 5.761 | 5.767 | 5.650 | 5.659 | 551,436 | -0.10(-1.77%) |
Aug 22, 2002 | 5.752 | 5.799 | 5.708 | 5.761 | 955,570 | +0.05(+0.87%) |
Aug 21, 2002 | 5.566 | 5.711 | 5.534 | 5.711 | 679,852 | +0.15(+2.78%) |
Aug 20, 2002 | 5.566 | 5.580 | 5.504 | 5.557 | 713,501 | +0.06(+1.01%) |
Aug 16, 2002 | 5.563 | 5.563 | 5.461 | 5.502 | 676,075 | -0.07(-1.31%) |
Aug 15, 2002 | 5.635 | 5.650 | 5.519 | 5.574 | 769,126 | +0.01(+0.10%) |
Aug 14, 2002 | 5.551 | 5.592 | 5.414 | 5.569 | 1,641,947 | +0.02(+0.37%) |
Aug 13, 2002 | 5.682 | 5.682 | 5.519 | 5.548 | 675,045 | -0.13(-2.36%) |
Aug 12, 2002 | 5.577 | 5.732 | 5.557 | 5.682 | 782,517 | +0.07(+1.30%) |
Aug 07, 2002 | 5.577 | 5.633 | 5.536 | 5.609 | 1,417,389 | +0.03(+0.57%) |
Aug 06, 2002 | 5.499 | 5.650 | 5.499 | 5.577 | 918,831 | +0.09(+1.65%) |
Aug 05, 2002 | 5.577 | 5.638 | 5.478 | 5.487 | 746,464 | -0.07(-1.26%) |
Aug 02, 2002 | 5.737 | 5.752 | 5.548 | 5.557 | 1,043,470 | -0.18(-3.15%) |