Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.889 | 5.029 | 4.844 | 4.971 | 2,250,302 | +0.11(+2.25%) |
Oct 30, 2002 | 4.909 | 4.964 | 4.784 | 4.862 | 2,328,822 | -0.05(-0.97%) |
Oct 29, 2002 | 4.824 | 4.940 | 4.765 | 4.909 | 3,283,076 | +0.09(+1.80%) |
Oct 28, 2002 | 5.087 | 5.087 | 4.779 | 4.823 | 4,156,961 | -0.20(-3.97%) |
Oct 25, 2002 | 4.997 | 5.039 | 4.855 | 5.022 | 4,636,860 | +0.02(+0.48%) |
Oct 24, 2002 | 5.196 | 5.243 | 4.971 | 4.998 | 2,943,129 | -0.18(-3.55%) |
Oct 23, 2002 | 5.050 | 5.183 | 5.007 | 5.182 | 5,069,184 | +0.12(+2.40%) |
Oct 22, 2002 | 5.228 | 5.335 | 4.958 | 5.061 | 6,844,668 | -0.17(-3.19%) |
Oct 21, 2002 | 4.907 | 5.232 | 4.841 | 5.228 | 3,641,960 | +0.31(+6.30%) |
Oct 18, 2002 | 4.974 | 4.975 | 4.806 | 4.918 | 3,805,005 | -0.06(-1.24%) |
Oct 17, 2002 | 4.817 | 5.001 | 4.709 | 4.980 | 5,094,125 | +0.44(+9.65%) |
Oct 16, 2002 | 4.612 | 4.657 | 4.520 | 4.541 | 3,355,592 | -0.11(-2.46%) |
Oct 15, 2002 | 4.492 | 4.672 | 4.453 | 4.656 | 2,654,451 | +0.29(+6.57%) |
Oct 14, 2002 | 4.373 | 4.419 | 4.332 | 4.369 | 1,964,395 | -0.03(-0.59%) |
Oct 11, 2002 | 4.254 | 4.452 | 4.254 | 4.395 | 3,569,444 | +0.22(+5.37%) |
Oct 10, 2002 | 3.984 | 4.194 | 3.920 | 4.171 | 3,859,970 | +0.21(+5.30%) |
Oct 09, 2002 | 4.105 | 4.105 | 3.938 | 3.961 | 92,376 | -0.22(-5.26%) |
Oct 08, 2002 | 4.087 | 4.202 | 3.950 | 4.181 | 5,235,000 | +0.16(+4.07%) |
Oct 07, 2002 | 4.192 | 4.247 | 4.013 | 4.017 | 5,129,691 | -0.22(-5.19%) |
Oct 04, 2002 | 4.482 | 4.491 | 4.184 | 4.237 | 4,964,336 | -0.21(-4.77%) |
Oct 03, 2002 | 4.633 | 4.687 | 4.442 | 4.449 | 4,447,487 | -0.19(-4.13%) |
Oct 02, 2002 | 4.687 | 4.833 | 4.622 | 4.641 | 3,817,476 | -0.06(-1.33%) |
Oct 01, 2002 | 4.615 | 4.726 | 4.451 | 4.704 | 4,158,809 | +0.09(+1.92%) |
Sep 30, 2002 | 4.633 | 4.674 | 4.528 | 4.615 | 1,016,146 | -0.09(-1.91%) |
Sep 27, 2002 | 4.769 | 4.828 | 4.655 | 4.705 | 2,425,356 | -0.09(-1.90%) |
Sep 26, 2002 | 4.687 | 4.897 | 4.644 | 4.796 | 4,639,169 | +0.16(+3.55%) |
Sep 25, 2002 | 4.617 | 4.698 | 4.430 | 4.631 | 5,078,421 | +0.12(+2.71%) |
Sep 24, 2002 | 4.617 | 4.666 | 4.508 | 4.509 | 2,818,882 | -0.17(-3.54%) |
Sep 23, 2002 | 4.785 | 4.881 | 4.628 | 4.674 | 3,100,169 | -0.13(-2.79%) |
Sep 20, 2002 | 4.676 | 4.838 | 4.676 | 4.809 | 3,644,731 | +0.10(+2.23%) |
Sep 19, 2002 | 4.925 | 4.977 | 4.687 | 4.704 | 4,733,394 | -0.38(-7.40%) |
Sep 18, 2002 | 5.154 | 5.169 | 4.964 | 5.079 | 3,023,496 | -0.07(-1.43%) |
Sep 17, 2002 | 5.277 | 5.283 | 5.131 | 5.153 | 2,951,442 | -0.07(-1.27%) |
Sep 16, 2002 | 5.186 | 5.239 | 5.109 | 5.219 | 3,108,021 | +0.10(+1.92%) |
Sep 13, 2002 | 5.056 | 5.151 | 5.029 | 5.120 | 5,371,256 | +0.04(+0.72%) |
Sep 12, 2002 | 5.169 | 5.183 | 5.074 | 5.084 | 2,554,222 | -0.16(-3.10%) |
Sep 11, 2002 | 5.302 | 5.310 | 5.239 | 5.246 | 1,641,999 | +0.01(+0.23%) |
Sep 10, 2002 | 5.302 | 5.302 | 5.174 | 5.234 | 2,877,079 | -0.02(-0.29%) |
Sep 09, 2002 | 5.093 | 5.279 | 5.061 | 5.249 | 3,164,833 | +0.13(+2.62%) |
Sep 06, 2002 | 5.190 | 5.194 | 5.048 | 5.115 | 92,376 | +0.02(+0.45%) |
Sep 05, 2002 | 5.092 | 5.219 | 5.077 | 5.092 | 3,729,256 | -0.01(-0.13%) |
Sep 04, 2002 | 4.947 | 5.130 | 4.912 | 5.099 | 3,323,722 | +0.21(+4.30%) |
Sep 03, 2002 | 5.153 | 5.153 | 4.871 | 4.889 | 3,601,314 | -0.28(-5.40%) |
Aug 30, 2002 | 5.169 | 5.302 | 5.158 | 5.168 | 1,535,766 | -0.00(-0.02%) |
Aug 29, 2002 | 5.202 | 5.222 | 5.144 | 5.169 | 10,161,462 | -0.12(-2.31%) |
Aug 28, 2002 | 5.331 | 5.413 | 5.277 | 5.291 | 2,279,400 | -0.12(-2.20%) |
Aug 27, 2002 | 5.574 | 5.589 | 5.393 | 5.410 | 2,151,458 | -0.16(-2.91%) |
Aug 26, 2002 | 5.505 | 5.588 | 5.388 | 5.573 | 2,010,583 | +0.09(+1.62%) |
Aug 23, 2002 | 5.564 | 5.663 | 5.467 | 5.484 | 1,657,704 | -0.09(-1.55%) |
Aug 22, 2002 | 5.318 | 5.592 | 5.304 | 5.571 | 1,803,659 | +0.25(+4.76%) |
Aug 21, 2002 | 5.461 | 5.488 | 5.270 | 5.317 | 1,874,789 | -0.10(-1.90%) |
Aug 20, 2002 | 5.488 | 5.494 | 5.391 | 5.420 | 1,152,864 | +0.07(+1.27%) |
Aug 16, 2002 | 5.256 | 5.390 | 5.111 | 5.352 | 4,295,065 | +0.07(+1.31%) |
Aug 15, 2002 | 4.980 | 5.283 | 4.980 | 5.283 | 3,778,216 | +0.34(+6.81%) |
Aug 14, 2002 | 4.813 | 4.951 | 4.741 | 4.946 | 2,504,338 | +0.15(+3.02%) |
Aug 13, 2002 | 4.868 | 4.938 | 4.797 | 4.801 | 2,795,325 | -0.07(-1.36%) |
Aug 12, 2002 | 4.898 | 4.947 | 4.819 | 4.867 | 3,609,166 | -0.02(-0.51%) |
Aug 07, 2002 | 4.980 | 5.028 | 4.764 | 4.892 | 3,554,664 | -0.05(-1.03%) |
Aug 06, 2002 | 4.951 | 4.979 | 4.844 | 4.943 | 4,070,127 | +0.23(+4.94%) |
Aug 05, 2002 | 4.700 | 4.796 | 4.639 | 4.710 | 3,793,458 | +0.01(+0.21%) |
Aug 02, 2002 | 5.135 | 5.135 | 4.617 | 4.700 | 4,320,007 | -0.44(-8.47%) |