Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.641 | 5.651 | 5.443 | 5.482 | 17,675,142 | -0.08(-1.36%) |
Oct 30, 2002 | 5.375 | 5.584 | 5.375 | 5.558 | 16,974,948 | +0.27(+5.20%) |
Oct 29, 2002 | 5.369 | 5.369 | 5.191 | 5.283 | 9,712,924 | -0.15(-2.75%) |
Oct 28, 2002 | 5.432 | 5.542 | 5.348 | 5.433 | 7,223,984 | +0.07(+1.22%) |
Oct 25, 2002 | 5.361 | 5.437 | 5.263 | 5.367 | 9,589,516 | +0.03(+0.57%) |
Oct 24, 2002 | 5.494 | 5.497 | 5.307 | 5.337 | 8,702,221 | -0.08(-1.54%) |
Oct 23, 2002 | 5.335 | 5.449 | 5.279 | 5.420 | 10,150,379 | +0.08(+1.59%) |
Oct 22, 2002 | 5.386 | 5.403 | 5.245 | 5.335 | 12,437,620 | -0.16(-2.86%) |
Oct 21, 2002 | 5.512 | 5.533 | 5.416 | 5.493 | 7,093,942 | -0.04(-0.65%) |
Oct 18, 2002 | 5.539 | 5.592 | 5.441 | 5.529 | 6,102,258 | -0.04(-0.73%) |
Oct 17, 2002 | 5.567 | 5.589 | 5.490 | 5.569 | 9,577,131 | +0.14(+2.56%) |
Oct 16, 2002 | 5.454 | 5.501 | 5.381 | 5.430 | 6,947,976 | -0.02(-0.44%) |
Oct 15, 2002 | 5.403 | 5.471 | 5.398 | 5.454 | 8,156,839 | +0.10(+1.92%) |
Oct 14, 2002 | 5.172 | 5.373 | 5.146 | 5.351 | 6,809,087 | +0.18(+3.48%) |
Oct 11, 2002 | 5.160 | 5.234 | 5.129 | 5.172 | 12,706,109 | +0.03(+0.62%) |
Oct 10, 2002 | 5.048 | 5.150 | 4.977 | 5.140 | 14,819,961 | +0.09(+1.81%) |
Oct 09, 2002 | 5.194 | 5.251 | 5.042 | 5.048 | 8,366,499 | -0.20(-3.87%) |
Oct 08, 2002 | 5.262 | 5.277 | 5.117 | 5.252 | 10,144,629 | +0.06(+1.11%) |
Oct 07, 2002 | 5.369 | 5.432 | 5.193 | 5.194 | 10,628,528 | -0.11(-2.13%) |
Oct 04, 2002 | 5.496 | 5.550 | 5.268 | 5.307 | 8,228,052 | -0.19(-3.43%) |
Oct 03, 2002 | 5.352 | 5.528 | 5.319 | 5.496 | 10,835,092 | +0.15(+2.79%) |
Oct 02, 2002 | 5.438 | 5.551 | 5.324 | 5.347 | 8,496,541 | -0.09(-1.68%) |
Oct 01, 2002 | 5.200 | 5.438 | 5.191 | 5.438 | 13,995,917 | +0.21(+4.04%) |
Sep 30, 2002 | 5.338 | 5.338 | 5.185 | 5.227 | 11,197,353 | -0.17(-3.10%) |
Sep 27, 2002 | 5.531 | 5.606 | 5.392 | 5.394 | 10,671,433 | -0.17(-2.97%) |
Sep 26, 2002 | 5.477 | 5.591 | 5.460 | 5.559 | 12,049,263 | +0.13(+2.37%) |
Sep 25, 2002 | 5.369 | 5.468 | 5.287 | 5.430 | 9,164,888 | +0.09(+1.63%) |
Sep 24, 2002 | 5.449 | 5.449 | 5.325 | 5.343 | 9,609,421 | -0.13(-2.44%) |
Sep 23, 2002 | 5.517 | 5.560 | 5.403 | 5.477 | 10,765,648 | -0.04(-0.72%) |
Sep 20, 2002 | 5.646 | 5.667 | 5.516 | 5.516 | 12,074,033 | -0.12(-2.09%) |
Sep 19, 2002 | 5.633 | 5.727 | 5.599 | 5.634 | 8,644,719 | -0.06(-0.97%) |
Sep 18, 2002 | 5.646 | 5.740 | 5.546 | 5.689 | 8,819,878 | +0.04(+0.76%) |
Sep 17, 2002 | 5.788 | 5.805 | 5.646 | 5.646 | 11,654,270 | -0.22(-3.72%) |
Sep 16, 2002 | 5.782 | 5.865 | 5.771 | 5.865 | 8,396,135 | -0.01(-0.13%) |
Sep 13, 2002 | 5.822 | 5.901 | 5.816 | 5.872 | 6,298,207 | -0.02(-0.36%) |
Sep 12, 2002 | 5.930 | 5.935 | 5.853 | 5.894 | 10,620,124 | -0.04(-0.61%) |
Sep 11, 2002 | 5.918 | 5.957 | 5.912 | 5.930 | 8,235,572 | +0.04(+0.67%) |
Sep 10, 2002 | 5.810 | 5.894 | 5.805 | 5.891 | 1,238,498 | +0.10(+1.66%) |
Sep 09, 2002 | 5.790 | 5.819 | 5.725 | 5.794 | 10,004,413 | -0.01(-0.14%) |
Sep 06, 2002 | 5.872 | 5.906 | 5.782 | 5.802 | 14,166,653 | -0.03(-0.52%) |
Sep 05, 2002 | 5.810 | 5.875 | 5.742 | 5.833 | 15,282,186 | -0.01(-0.19%) |
Sep 04, 2002 | 5.985 | 5.985 | 5.733 | 5.844 | 20,448,494 | -0.11(-1.90%) |