Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.617 | 4.639 | 4.492 | 4.492 | 2,075,260 | -0.13(-2.71%) |
Oct 30, 2002 | 4.547 | 4.632 | 4.455 | 4.617 | 2,748,545 | +0.03(+0.72%) |
Oct 29, 2002 | 4.658 | 4.669 | 4.510 | 4.584 | 1,877,810 | -0.06(-1.19%) |
Oct 28, 2002 | 4.547 | 4.735 | 4.547 | 4.639 | 2,185,799 | +0.13(+2.86%) |
Oct 25, 2002 | 4.555 | 4.706 | 4.496 | 4.510 | 2,157,010 | -0.18(-3.85%) |
Oct 24, 2002 | 4.639 | 4.842 | 4.639 | 4.691 | 3,804,507 | +0.01(+0.16%) |
Oct 23, 2002 | 4.687 | 4.768 | 4.536 | 4.683 | 2,428,605 | +0.00(+0.00%) |
Oct 22, 2002 | 4.492 | 4.735 | 4.492 | 4.683 | 2,311,276 | +0.21(+4.78%) |
Oct 21, 2002 | 4.455 | 4.602 | 4.444 | 4.470 | 3,068,484 | +0.01(+0.33%) |
Oct 18, 2002 | 4.481 | 4.621 | 4.426 | 4.455 | 4,230,640 | +0.01(+0.25%) |
Oct 17, 2002 | 4.356 | 4.474 | 4.253 | 4.444 | 2,813,727 | +0.20(+4.59%) |
Oct 16, 2002 | 4.566 | 4.566 | 4.249 | 4.249 | 4,987,577 | -0.25(-5.64%) |
Oct 15, 2002 | 4.142 | 4.503 | 4.087 | 4.503 | 10,441,755 | +0.49(+12.10%) |
Oct 14, 2002 | 4.382 | 4.382 | 3.664 | 4.017 | 20,057,588 | -0.53(-11.66%) |
Oct 11, 2002 | 4.083 | 4.584 | 4.050 | 4.547 | 4,799,090 | +0.49(+12.17%) |
Oct 10, 2002 | 3.866 | 4.054 | 3.774 | 4.054 | 8,649,225 | +0.20(+5.06%) |
Oct 09, 2002 | 3.903 | 4.080 | 3.855 | 3.859 | 5,581,284 | -0.22(-5.42%) |
Oct 08, 2002 | 4.124 | 4.208 | 3.958 | 4.080 | 3,940,305 | -0.05(-1.25%) |
Oct 07, 2002 | 4.374 | 4.492 | 4.124 | 4.131 | 5,348,799 | -0.28(-6.42%) |
Oct 04, 2002 | 4.584 | 4.676 | 4.400 | 4.415 | 4,454,163 | -0.23(-4.92%) |
Oct 03, 2002 | 4.790 | 4.816 | 4.639 | 4.643 | 3,555,183 | -0.11(-2.25%) |
Oct 02, 2002 | 4.971 | 5.007 | 4.750 | 4.750 | 2,594,278 | -0.22(-4.44%) |
Oct 01, 2002 | 4.868 | 4.971 | 4.790 | 4.971 | 2,445,987 | +0.01(+0.30%) |
Sep 30, 2002 | 5.081 | 5.081 | 4.805 | 4.956 | 6,327,628 | +0.18(+3.86%) |
Sep 27, 2002 | 4.680 | 4.798 | 4.680 | 4.772 | 4,911,258 | +0.09(+1.97%) |
Sep 26, 2002 | 4.621 | 4.764 | 4.584 | 4.680 | 6,903,954 | +0.10(+2.17%) |
Sep 25, 2002 | 4.602 | 4.709 | 4.492 | 4.580 | 6,591,890 | +0.09(+1.97%) |
Sep 24, 2002 | 4.621 | 4.639 | 4.326 | 4.492 | 6,094,328 | -0.22(-4.69%) |
Sep 23, 2002 | 4.860 | 4.860 | 4.676 | 4.713 | 18,957,356 | -0.26(-5.19%) |
Sep 20, 2002 | 4.982 | 5.011 | 4.915 | 4.971 | 3,321,068 | -0.01(-0.22%) |
Sep 19, 2002 | 4.853 | 5.022 | 4.783 | 4.982 | 597,509 | +0.12(+2.42%) |
Sep 18, 2002 | 4.890 | 5.085 | 4.812 | 4.864 | 4,624,725 | -0.04(-0.75%) |
Sep 17, 2002 | 5.081 | 5.188 | 4.897 | 4.901 | 3,258,329 | -0.35(-6.60%) |
Sep 16, 2002 | 5.228 | 5.357 | 5.099 | 5.247 | 2,480,752 | -0.06(-1.04%) |
Sep 13, 2002 | 5.328 | 5.394 | 5.188 | 5.302 | 3,022,041 | -0.04(-0.69%) |
Sep 12, 2002 | 5.394 | 5.431 | 5.225 | 5.339 | 570,350 | -0.18(-3.20%) |
Sep 11, 2002 | 5.464 | 5.523 | 5.339 | 5.516 | 4,102,447 | +0.24(+4.46%) |
Sep 10, 2002 | 5.648 | 5.652 | 5.228 | 5.280 | 4,576,653 | -0.39(-6.82%) |
Sep 09, 2002 | 5.523 | 5.751 | 5.523 | 5.667 | 3,717,868 | +0.15(+2.67%) |
Sep 06, 2002 | 5.302 | 5.523 | 5.210 | 5.519 | 3,466,099 | +0.22(+4.10%) |
Sep 05, 2002 | 5.243 | 5.427 | 5.228 | 5.302 | 3,751,003 | +0.06(+1.12%) |
Sep 04, 2002 | 5.431 | 5.431 | 5.192 | 5.243 | 4,855,310 | -0.17(-3.13%) |
Sep 03, 2002 | 5.449 | 5.556 | 5.265 | 5.412 | 353,073 | -0.62(-10.31%) |
Aug 30, 2002 | 6.031 | 6.112 | 6.009 | 6.035 | 1,554,068 | -0.00(-0.06%) |
Aug 29, 2002 | 6.112 | 6.138 | 5.935 | 6.038 | 4,045,684 | -0.07(-1.20%) |
Aug 28, 2002 | 6.204 | 6.315 | 6.112 | 6.112 | 2,076,889 | -0.21(-3.32%) |
Aug 27, 2002 | 6.149 | 6.359 | 6.119 | 6.322 | 3,226,281 | +0.17(+2.81%) |
Aug 26, 2002 | 5.957 | 6.160 | 5.957 | 6.149 | 1,849,564 | +0.20(+3.41%) |
Aug 23, 2002 | 6.112 | 6.112 | 5.891 | 5.946 | 1,731,963 | -0.18(-2.89%) |
Aug 22, 2002 | 5.910 | 6.149 | 5.910 | 6.123 | 3,122,531 | +0.22(+3.68%) |
Aug 21, 2002 | 5.829 | 5.924 | 5.718 | 5.906 | 3,577,182 | +0.09(+1.52%) |
Aug 20, 2002 | 5.733 | 5.854 | 5.692 | 5.817 | 4,226,023 | -0.04(-0.63%) |
Aug 16, 2002 | 5.946 | 5.983 | 5.784 | 5.854 | 1,622,239 | -0.11(-1.85%) |
Aug 15, 2002 | 5.792 | 5.983 | 5.792 | 5.965 | 2,148,862 | +0.18(+3.12%) |
Aug 14, 2002 | 5.762 | 5.865 | 5.578 | 5.784 | 4,920,764 | +0.05(+0.83%) |
Aug 13, 2002 | 5.689 | 6.002 | 5.689 | 5.736 | 2,281,944 | -0.10(-1.77%) |
Aug 12, 2002 | 5.781 | 6.002 | 5.762 | 5.840 | 2,404,162 | +0.30(+5.38%) |
Aug 07, 2002 | 5.560 | 5.597 | 5.394 | 5.541 | 2,124,962 | +0.17(+3.08%) |
Aug 06, 2002 | 5.177 | 5.409 | 5.177 | 5.376 | 3,449,261 | +0.20(+3.91%) |
Aug 05, 2002 | 5.505 | 5.560 | 5.162 | 5.173 | 3,140,185 | -0.24(-4.42%) |
Aug 02, 2002 | 5.486 | 5.578 | 5.320 | 5.412 | 3,111,939 | -0.07(-1.34%) |