Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.698 | 6.159 | 5.580 | 5.958 | 13,537,835 | +0.44(+7.90%) |
Oct 30, 2002 | 5.127 | 5.538 | 4.859 | 5.521 | 9,817,758 | +0.69(+14.24%) |
Oct 29, 2002 | 4.800 | 4.859 | 4.540 | 4.833 | 4,260,165 | -0.03(-0.69%) |
Oct 28, 2002 | 5.093 | 5.093 | 4.749 | 4.867 | 2,594,854 | +0.00(+0.00%) |
Oct 25, 2002 | 4.942 | 5.110 | 4.632 | 4.867 | 4,751,154 | -0.17(-3.33%) |
Oct 24, 2002 | 5.035 | 5.446 | 4.934 | 5.035 | 4,439,877 | +0.09(+1.87%) |
Oct 23, 2002 | 4.733 | 4.984 | 4.481 | 4.942 | 3,534,210 | +0.23(+4.99%) |
Oct 22, 2002 | 4.280 | 4.783 | 4.196 | 4.707 | 4,309,026 | +0.39(+8.93%) |
Oct 21, 2002 | 4.170 | 4.514 | 4.128 | 4.321 | 4,347,876 | +0.13(+3.21%) |
Oct 18, 2002 | 4.271 | 4.389 | 4.120 | 4.187 | 2,168,813 | -0.13(-3.11%) |
Oct 17, 2002 | 4.372 | 4.590 | 4.120 | 4.321 | 4,286,614 | +0.37(+9.34%) |
Oct 16, 2002 | 4.246 | 4.288 | 3.902 | 3.952 | 3,440,022 | -0.60(-13.26%) |
Oct 15, 2002 | 4.120 | 4.624 | 4.112 | 4.556 | 4,448,815 | +0.66(+17.03%) |
Oct 14, 2002 | 3.919 | 4.070 | 3.692 | 3.894 | 4,159,491 | -0.13(-3.33%) |
Oct 11, 2002 | 3.860 | 4.196 | 3.835 | 4.028 | 4,663,983 | +0.26(+6.88%) |
Oct 10, 2002 | 3.533 | 4.095 | 3.499 | 3.768 | 4,477,885 | +0.28(+7.96%) |
Oct 09, 2002 | 3.457 | 3.633 | 3.415 | 3.491 | 3,659,299 | +0.06(+1.71%) |
Oct 08, 2002 | 3.826 | 4.112 | 3.356 | 3.432 | 4,243,719 | -0.37(-9.71%) |
Oct 07, 2002 | 3.885 | 4.003 | 3.717 | 3.801 | 3,136,491 | -0.07(-1.74%) |
Oct 04, 2002 | 4.137 | 4.296 | 3.860 | 3.868 | 1,327,815 | -0.24(-5.92%) |
Oct 03, 2002 | 4.296 | 4.355 | 4.112 | 4.112 | 1,848,240 | -0.19(-4.48%) |
Oct 02, 2002 | 4.154 | 4.640 | 4.087 | 4.305 | 3,597,493 | +0.08(+1.79%) |
Oct 01, 2002 | 3.910 | 4.238 | 3.801 | 4.229 | 2,199,744 | +0.43(+11.26%) |
Sep 30, 2002 | 3.935 | 4.019 | 3.776 | 3.801 | 1,897,697 | -0.20(-5.03%) |
Sep 27, 2002 | 4.548 | 4.657 | 3.986 | 4.003 | 3,025,065 | -0.64(-13.74%) |
Sep 26, 2002 | 4.649 | 4.783 | 4.480 | 4.640 | 3,184,041 | +0.10(+2.22%) |
Sep 25, 2002 | 4.481 | 4.657 | 4.280 | 4.540 | 3,698,983 | +0.39(+9.51%) |
Sep 24, 2002 | 3.751 | 4.238 | 3.667 | 4.145 | 2,143,072 | +0.38(+10.02%) |
Sep 23, 2002 | 3.768 | 3.952 | 3.659 | 3.768 | 1,116,703 | -0.01(-0.22%) |
Sep 20, 2002 | 3.759 | 4.003 | 3.759 | 3.776 | 2,615,232 | +0.19(+5.39%) |
Sep 19, 2002 | 3.818 | 3.852 | 3.549 | 3.583 | 1,155,850 | -0.26(-6.77%) |
Sep 18, 2002 | 3.566 | 3.852 | 3.491 | 3.843 | 2,494,365 | +0.12(+3.15%) |
Sep 17, 2002 | 4.070 | 4.103 | 3.583 | 3.726 | 2,165,834 | -0.13(-3.48%) |
Sep 16, 2002 | 4.363 | 4.405 | 3.860 | 3.860 | 2,146,676 | -0.55(-12.55%) |
Sep 13, 2002 | 4.120 | 4.456 | 4.112 | 4.414 | 1,676,684 | +0.29(+7.13%) |
Sep 12, 2002 | 4.397 | 4.397 | 4.120 | 4.120 | 1,429,350 | -0.34(-7.53%) |
Sep 11, 2002 | 4.582 | 4.825 | 4.321 | 4.456 | 1,898,173 | -0.13(-2.75%) |
Sep 10, 2002 | 4.128 | 4.632 | 4.070 | 4.582 | 3,308,767 | +0.46(+11.20%) |
Sep 09, 2002 | 3.852 | 4.170 | 3.726 | 4.120 | 1,408,853 | +0.29(+7.44%) |
Sep 06, 2002 | 3.575 | 3.969 | 3.575 | 3.835 | 2,691,503 | +0.43(+12.56%) |
Sep 05, 2002 | 3.516 | 3.650 | 3.356 | 3.407 | 1,125,580 | -0.16(-4.47%) |
Sep 04, 2002 | 3.415 | 3.566 | 3.315 | 3.566 | 1,066,960 | +0.21(+6.25%) |
Sep 03, 2002 | 3.440 | 3.440 | 3.273 | 3.356 | 1,319,147 | -0.17(-4.76%) |
Aug 30, 2002 | 3.935 | 3.935 | 3.524 | 3.524 | 1,576,766 | -0.42(-10.64%) |
Aug 29, 2002 | 4.070 | 4.162 | 3.776 | 3.944 | 1,864,015 | -0.18(-4.47%) |
Aug 28, 2002 | 4.238 | 4.263 | 4.070 | 4.128 | 2,365,737 | -0.14(-3.34%) |
Aug 27, 2002 | 4.196 | 4.372 | 4.187 | 4.271 | 2,013,532 | +0.08(+2.00%) |
Aug 26, 2002 | 3.877 | 4.271 | 3.843 | 4.187 | 1,270,125 | +0.31(+8.01%) |
Aug 23, 2002 | 4.280 | 4.280 | 3.356 | 3.877 | 1,173,249 | -0.38(-8.88%) |
Aug 22, 2002 | 4.154 | 4.355 | 4.036 | 4.254 | 1,373,419 | +0.06(+1.40%) |
Aug 21, 2002 | 4.414 | 4.514 | 4.028 | 4.196 | 2,149,865 | -0.09(-2.15%) |
Aug 20, 2002 | 4.229 | 4.414 | 4.053 | 4.288 | 2,293,371 | +0.31(+7.81%) |
Aug 16, 2002 | 3.424 | 4.028 | 3.415 | 3.977 | 2,953,606 | +0.59(+17.33%) |
Aug 15, 2002 | 2.962 | 3.625 | 2.912 | 3.390 | 2,428,800 | +0.44(+14.77%) |
Aug 14, 2002 | 2.811 | 2.979 | 2.702 | 2.954 | 1,063,611 | +0.18(+6.34%) |
Aug 13, 2002 | 2.870 | 2.996 | 2.752 | 2.777 | 1,026,726 | -0.09(-3.22%) |
Aug 12, 2002 | 2.970 | 2.979 | 2.870 | 2.870 | 764,031 | -0.26(-8.31%) |
Aug 07, 2002 | 2.937 | 3.180 | 2.895 | 3.130 | 2,238,171 | +0.28(+9.71%) |
Aug 06, 2002 | 2.777 | 2.954 | 2.777 | 2.853 | 1,123,674 | +0.13(+4.62%) |
Aug 05, 2002 | 2.836 | 2.887 | 2.727 | 2.727 | 925,474 | -0.14(-4.97%) |
Aug 02, 2002 | 2.937 | 2.970 | 2.803 | 2.870 | 2,235,053 | -0.03(-0.87%) |