Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.777 | 6.245 | 5.658 | 6.040 | 13,352,436 | +0.44(+7.90%) |
Oct 30, 2002 | 5.198 | 5.615 | 4.926 | 5.598 | 9,683,305 | +0.70(+14.24%) |
Oct 29, 2002 | 4.866 | 4.926 | 4.603 | 4.900 | 4,201,823 | -0.03(-0.69%) |
Oct 28, 2002 | 5.164 | 5.164 | 4.815 | 4.934 | 2,559,317 | +0.00(+0.00%) |
Oct 25, 2002 | 5.011 | 5.181 | 4.696 | 4.934 | 4,686,088 | -0.17(-3.33%) |
Oct 24, 2002 | 5.105 | 5.522 | 5.003 | 5.105 | 4,379,073 | +0.09(+1.87%) |
Oct 23, 2002 | 4.798 | 5.054 | 4.543 | 5.011 | 3,485,810 | +0.24(+4.99%) |
Oct 22, 2002 | 4.339 | 4.849 | 4.254 | 4.773 | 4,250,014 | +0.39(+8.93%) |
Oct 21, 2002 | 4.228 | 4.577 | 4.186 | 4.381 | 4,288,332 | +0.14(+3.21%) |
Oct 18, 2002 | 4.330 | 4.450 | 4.177 | 4.245 | 2,139,112 | -0.14(-3.11%) |
Oct 17, 2002 | 4.433 | 4.654 | 4.177 | 4.381 | 4,227,910 | +0.37(+9.34%) |
Oct 16, 2002 | 4.305 | 4.347 | 3.956 | 4.007 | 3,392,912 | -0.61(-13.26%) |
Oct 15, 2002 | 4.177 | 4.688 | 4.169 | 4.620 | 4,387,889 | +0.67(+17.03%) |
Oct 14, 2002 | 3.973 | 4.126 | 3.743 | 3.948 | 4,102,527 | -0.14(-3.33%) |
Oct 11, 2002 | 3.914 | 4.254 | 3.888 | 4.084 | 4,600,111 | +0.26(+6.88%) |
Oct 10, 2002 | 3.582 | 4.152 | 3.548 | 3.821 | 4,416,561 | +0.28(+7.96%) |
Oct 09, 2002 | 3.505 | 3.684 | 3.463 | 3.539 | 3,609,186 | +0.06(+1.71%) |
Oct 08, 2002 | 3.880 | 4.169 | 3.403 | 3.480 | 4,185,602 | -0.37(-9.71%) |
Oct 07, 2002 | 3.939 | 4.058 | 3.769 | 3.854 | 3,093,537 | -0.07(-1.74%) |
Oct 04, 2002 | 4.194 | 4.356 | 3.914 | 3.922 | 1,309,631 | -0.25(-5.92%) |
Oct 03, 2002 | 4.356 | 4.416 | 4.169 | 4.169 | 1,822,929 | -0.20(-4.48%) |
Oct 02, 2002 | 4.211 | 4.705 | 4.143 | 4.364 | 3,548,226 | +0.08(+1.79%) |
Oct 01, 2002 | 3.965 | 4.296 | 3.854 | 4.288 | 2,169,619 | +0.43(+11.26%) |
Sep 30, 2002 | 3.990 | 4.075 | 3.828 | 3.854 | 1,871,708 | -0.20(-5.03%) |
Sep 27, 2002 | 4.611 | 4.722 | 4.041 | 4.058 | 2,983,637 | -0.65(-13.74%) |
Sep 26, 2002 | 4.713 | 4.849 | 4.542 | 4.705 | 3,140,436 | +0.10(+2.22%) |
Sep 25, 2002 | 4.543 | 4.722 | 4.339 | 4.603 | 3,648,326 | +0.40(+9.51%) |
Sep 24, 2002 | 3.803 | 4.296 | 3.718 | 4.203 | 2,113,723 | +0.38(+10.02%) |
Sep 23, 2002 | 3.820 | 4.007 | 3.709 | 3.820 | 1,101,410 | -0.01(-0.22%) |
Sep 20, 2002 | 3.811 | 4.058 | 3.811 | 3.828 | 2,579,417 | +0.20(+5.39%) |
Sep 19, 2002 | 3.871 | 3.905 | 3.599 | 3.633 | 1,140,021 | -0.26(-6.77%) |
Sep 18, 2002 | 3.616 | 3.905 | 3.539 | 3.897 | 2,460,205 | +0.12(+3.15%) |
Sep 17, 2002 | 4.126 | 4.160 | 3.633 | 3.777 | 2,136,173 | -0.14(-3.48%) |
Sep 16, 2002 | 4.424 | 4.467 | 3.914 | 3.914 | 2,117,277 | -0.56(-12.55%) |
Sep 13, 2002 | 4.177 | 4.518 | 4.169 | 4.475 | 1,653,722 | +0.30(+7.13%) |
Sep 12, 2002 | 4.458 | 4.458 | 4.177 | 4.177 | 1,409,775 | -0.34(-7.53%) |
Sep 11, 2002 | 4.645 | 4.892 | 4.381 | 4.518 | 1,872,178 | -0.13(-2.75%) |
Sep 10, 2002 | 4.186 | 4.696 | 4.126 | 4.645 | 3,263,454 | +0.47(+11.20%) |
Sep 09, 2002 | 3.905 | 4.228 | 3.777 | 4.177 | 1,389,558 | +0.29(+7.44%) |
Sep 06, 2002 | 3.624 | 4.024 | 3.624 | 3.888 | 2,654,644 | +0.43(+12.56%) |
Sep 05, 2002 | 3.565 | 3.701 | 3.403 | 3.454 | 1,110,166 | -0.16(-4.47%) |
Sep 04, 2002 | 3.463 | 3.616 | 3.361 | 3.616 | 1,052,348 | +0.21(+6.25%) |
Sep 03, 2002 | 3.488 | 3.488 | 3.318 | 3.403 | 1,301,081 | -0.17(-4.76%) |
Aug 30, 2002 | 3.990 | 3.990 | 3.573 | 3.573 | 1,555,172 | -0.43(-10.64%) |
Aug 29, 2002 | 4.126 | 4.220 | 3.828 | 3.999 | 1,838,488 | -0.19(-4.47%) |
Aug 28, 2002 | 4.296 | 4.322 | 4.126 | 4.186 | 2,333,338 | -0.14(-3.34%) |
Aug 27, 2002 | 4.254 | 4.433 | 4.245 | 4.330 | 1,985,957 | +0.09(+2.00%) |
Aug 26, 2002 | 3.931 | 4.330 | 3.897 | 4.245 | 1,252,731 | +0.31(+8.01%) |
Aug 23, 2002 | 4.339 | 4.339 | 3.403 | 3.931 | 1,157,182 | -0.38(-8.88%) |
Aug 22, 2002 | 4.211 | 4.416 | 4.092 | 4.313 | 1,354,610 | +0.06(+1.40%) |
Aug 21, 2002 | 4.475 | 4.577 | 4.084 | 4.254 | 2,120,423 | -0.09(-2.15%) |
Aug 20, 2002 | 4.288 | 4.475 | 4.109 | 4.347 | 2,261,963 | +0.31(+7.81%) |
Aug 16, 2002 | 3.471 | 4.084 | 3.463 | 4.033 | 2,913,157 | +0.60(+17.33%) |
Aug 15, 2002 | 3.003 | 3.675 | 2.952 | 3.437 | 2,395,538 | +0.44(+14.77%) |
Aug 14, 2002 | 2.850 | 3.020 | 2.739 | 2.995 | 1,049,045 | +0.18(+6.34%) |
Aug 13, 2002 | 2.910 | 3.037 | 2.791 | 2.816 | 1,012,665 | -0.09(-3.22%) |
Aug 12, 2002 | 3.012 | 3.020 | 2.910 | 2.910 | 753,568 | -0.26(-8.31%) |
Aug 07, 2002 | 2.978 | 3.224 | 2.935 | 3.173 | 2,207,520 | +0.28(+9.71%) |
Aug 06, 2002 | 2.816 | 2.995 | 2.816 | 2.893 | 1,108,285 | +0.13(+4.62%) |
Aug 05, 2002 | 2.876 | 2.927 | 2.765 | 2.765 | 912,799 | -0.14(-4.97%) |
Aug 02, 2002 | 2.978 | 3.012 | 2.842 | 2.910 | 2,204,444 | -0.03(-0.87%) |