Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.539 | 4.645 | 4.497 | 4.535 | 7,103,182 | -0.02(-0.33%) |
Oct 30, 2002 | 4.662 | 4.675 | 4.498 | 4.550 | 1,014,489,792 | -0.12(-2.58%) |
Oct 29, 2002 | 4.583 | 4.703 | 4.499 | 4.670 | 13,101,675 | -0.05(-1.15%) |
Oct 28, 2002 | 4.877 | 4.929 | 4.707 | 4.724 | 12,783,328 | -0.13(-2.70%) |
Oct 25, 2002 | 4.768 | 4.872 | 4.732 | 4.856 | 10,109,830 | +0.13(+2.68%) |
Oct 24, 2002 | 4.768 | 4.842 | 4.698 | 4.729 | 9,355,565 | -0.07(-1.56%) |
Oct 23, 2002 | 4.741 | 4.811 | 4.668 | 4.804 | 8,816,344 | +0.05(+0.96%) |
Oct 22, 2002 | 4.697 | 4.845 | 4.676 | 4.758 | 13,742,170 | +0.03(+0.71%) |
Oct 21, 2002 | 4.646 | 4.730 | 4.564 | 4.724 | 12,021,053 | +0.07(+1.42%) |
Oct 18, 2002 | 4.524 | 4.662 | 4.507 | 4.658 | 12,604,295 | +0.11(+2.53%) |
Oct 17, 2002 | 4.405 | 4.579 | 4.399 | 4.544 | 9,225,766 | +0.18(+4.17%) |
Oct 16, 2002 | 4.421 | 4.505 | 4.346 | 4.361 | 8,026,854 | -0.09(-1.97%) |
Oct 15, 2002 | 4.332 | 4.475 | 4.332 | 4.449 | 24,006,198 | +0.16(+3.63%) |
Oct 14, 2002 | 4.288 | 4.394 | 4.235 | 4.293 | 8,078,635 | -0.00(-0.08%) |
Oct 11, 2002 | 4.148 | 4.340 | 4.148 | 4.296 | 8,957,189 | +0.16(+3.93%) |
Oct 10, 2002 | 3.850 | 4.272 | 3.782 | 4.134 | 25,607,262 | +0.27(+6.98%) |
Oct 09, 2002 | 3.928 | 3.944 | 3.809 | 3.864 | 12,316,366 | -0.09(-2.33%) |
Oct 08, 2002 | 3.761 | 4.001 | 3.736 | 3.956 | 12,166,190 | +0.21(+5.71%) |
Oct 07, 2002 | 3.744 | 3.818 | 3.620 | 3.743 | 9,707,467 | -0.03(-0.75%) |
Oct 04, 2002 | 3.728 | 3.777 | 3.647 | 3.771 | 9,790,523 | +0.03(+0.81%) |
Oct 03, 2002 | 3.837 | 3.868 | 3.716 | 3.741 | 8,665,568 | -0.11(-2.92%) |
Oct 02, 2002 | 3.819 | 4.002 | 3.800 | 3.853 | 12,538,773 | +0.03(+0.88%) |
Oct 01, 2002 | 3.836 | 3.847 | 3.668 | 3.820 | 14,691,691 | -0.04(-1.09%) |
Sep 30, 2002 | 3.972 | 3.982 | 3.773 | 3.862 | 11,940,765 | -0.14(-3.57%) |
Sep 27, 2002 | 4.144 | 4.181 | 3.993 | 4.005 | 8,230,905 | -0.14(-3.37%) |
Sep 26, 2002 | 4.113 | 4.215 | 4.068 | 4.145 | 4,551,499 | +0.06(+1.46%) |
Sep 25, 2002 | 4.058 | 4.142 | 3.988 | 4.085 | 9,205,436 | +0.03(+0.75%) |
Sep 24, 2002 | 4.013 | 4.112 | 3.914 | 4.055 | 9,848,534 | -0.02(-0.37%) |
Sep 23, 2002 | 4.253 | 4.259 | 4.026 | 4.070 | 9,483,482 | -0.21(-4.91%) |
Sep 20, 2002 | 4.383 | 4.415 | 4.243 | 4.280 | 8,415,476 | -0.04(-0.88%) |
Sep 19, 2002 | 4.426 | 4.448 | 4.269 | 4.318 | 6,871,555 | -0.13(-2.97%) |
Sep 18, 2002 | 4.345 | 4.528 | 4.318 | 4.450 | 5,974,009 | +0.10(+2.19%) |
Sep 17, 2002 | 4.573 | 4.615 | 4.325 | 4.355 | 13,284,436 | -0.19(-4.24%) |
Sep 16, 2002 | 4.399 | 4.574 | 4.398 | 4.548 | 6,614,957 | +0.12(+2.67%) |
Sep 13, 2002 | 4.302 | 4.448 | 4.263 | 4.430 | 6,345,595 | +0.12(+2.79%) |
Sep 12, 2002 | 4.390 | 4.390 | 4.286 | 4.309 | 8,776,947 | -0.09(-2.07%) |
Sep 11, 2002 | 4.344 | 4.448 | 4.325 | 4.401 | 6,513,480 | +0.07(+1.60%) |
Sep 10, 2002 | 4.312 | 4.374 | 4.199 | 4.331 | 11,904,220 | +0.03(+0.60%) |
Sep 09, 2002 | 4.198 | 4.333 | 4.145 | 4.305 | 9,166,676 | +0.10(+2.27%) |
Sep 06, 2002 | 3.967 | 4.226 | 3.966 | 4.210 | 10,052,437 | +0.28(+7.02%) |
Sep 05, 2002 | 3.942 | 4.040 | 3.858 | 3.933 | 12,196,395 | +0.02(+0.50%) |
Sep 04, 2002 | 3.755 | 3.944 | 3.720 | 3.914 | 12,128,104 | +0.16(+4.21%) |
Sep 03, 2002 | 3.912 | 3.927 | 3.717 | 3.756 | 6,212,631 | -0.16(-4.04%) |
Aug 30, 2002 | 3.894 | 3.970 | 3.847 | 3.914 | 5,271,323 | +0.02(+0.64%) |
Aug 29, 2002 | 3.771 | 3.923 | 3.746 | 3.889 | 4,831,123 | +0.09(+2.31%) |
Aug 28, 2002 | 3.881 | 3.893 | 3.725 | 3.801 | 8,663,150 | -0.11(-2.85%) |
Aug 27, 2002 | 4.103 | 4.127 | 3.893 | 3.913 | 7,113,333 | -0.18(-4.42%) |
Aug 26, 2002 | 4.042 | 4.105 | 3.965 | 4.094 | 5,987,667 | +0.08(+2.11%) |
Aug 23, 2002 | 4.066 | 4.111 | 3.985 | 4.009 | 5,849,028 | -0.05(-1.31%) |
Aug 22, 2002 | 4.124 | 4.169 | 4.042 | 4.062 | 5,125,513 | -0.08(-2.01%) |
Aug 21, 2002 | 4.083 | 4.223 | 4.048 | 4.146 | 6,112,963 | +0.13(+3.21%) |
Aug 20, 2002 | 4.107 | 4.134 | 3.912 | 4.017 | 761,167,296 | +0.01(+0.35%) |
Aug 16, 2002 | 3.929 | 4.022 | 3.847 | 4.003 | 7,536,765 | +0.07(+1.71%) |
Aug 15, 2002 | 3.831 | 4.003 | 3.829 | 3.936 | 5,838,581 | +0.12(+3.09%) |
Aug 14, 2002 | 3.713 | 3.818 | 3.620 | 3.818 | 7,127,176 | +0.10(+2.74%) |
Aug 13, 2002 | 3.692 | 3.848 | 3.644 | 3.716 | 7,064,422 | +0.03(+0.70%) |
Aug 12, 2002 | 3.756 | 3.756 | 3.612 | 3.690 | 6,886,164 | +0.02(+0.65%) |
Aug 07, 2002 | 3.698 | 3.715 | 3.451 | 3.666 | 10,984,923 | +0.01(+0.15%) |
Aug 06, 2002 | 3.574 | 3.711 | 3.573 | 3.660 | 10,592,047 | +0.11(+3.11%) |
Aug 05, 2002 | 3.646 | 3.720 | 3.540 | 3.550 | 17,677,334 | -0.15(-4.04%) |
Aug 02, 2002 | 3.792 | 3.792 | 3.451 | 3.699 | 40,353,992 | -0.21(-5.48%) |