Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.463 | 4.512 | 4.421 | 4.500 | 6,038,522 | +0.04(+0.88%) |
Oct 30, 2002 | 4.416 | 4.468 | 4.416 | 4.460 | 6,789,216 | +0.06(+1.43%) |
Oct 29, 2002 | 4.415 | 4.419 | 4.340 | 4.397 | 538,927 | -0.10(-2.28%) |
Oct 28, 2002 | 4.511 | 4.549 | 4.440 | 4.500 | 5,114,103 | +0.01(+0.21%) |
Oct 25, 2002 | 4.546 | 4.604 | 4.470 | 4.490 | 4,984,761 | -0.13(-2.77%) |
Oct 24, 2002 | 4.687 | 4.727 | 4.599 | 4.618 | 7,241,281 | -0.12(-2.53%) |
Oct 23, 2002 | 4.609 | 4.738 | 4.580 | 4.738 | 4,552,985 | +0.16(+3.41%) |
Oct 22, 2002 | 4.825 | 4.825 | 4.563 | 4.582 | 5,268,490 | -0.24(-5.00%) |
Oct 21, 2002 | 4.782 | 4.848 | 4.755 | 4.823 | 5,128,369 | +0.02(+0.43%) |
Oct 18, 2002 | 4.784 | 4.806 | 4.705 | 4.803 | 4,050,831 | +0.02(+0.43%) |
Oct 17, 2002 | 4.755 | 4.809 | 4.738 | 4.782 | 5,154,681 | +0.07(+1.40%) |
Oct 16, 2002 | 4.765 | 4.790 | 4.708 | 4.716 | 3,938,925 | -0.05(-1.03%) |
Oct 15, 2002 | 4.676 | 4.769 | 4.661 | 4.765 | 6,157,720 | +0.16(+3.49%) |
Oct 14, 2002 | 4.484 | 4.604 | 4.482 | 4.604 | 3,794,365 | +0.12(+2.78%) |
Oct 11, 2002 | 4.519 | 4.519 | 4.457 | 4.479 | 7,020,638 | +0.02(+0.50%) |
Oct 10, 2002 | 4.479 | 4.542 | 4.397 | 4.457 | 11,831,358 | -0.01(-0.14%) |
Oct 09, 2002 | 4.536 | 4.560 | 4.448 | 4.463 | 6,051,837 | -0.07(-1.60%) |
Oct 08, 2002 | 4.552 | 4.569 | 4.424 | 4.536 | 6,399,604 | +0.01(+0.14%) |
Oct 07, 2002 | 4.676 | 4.700 | 4.530 | 4.530 | 6,087,977 | -0.08(-1.78%) |
Oct 04, 2002 | 4.653 | 4.706 | 4.552 | 4.612 | 4,432,202 | -0.04(-0.88%) |
Oct 03, 2002 | 4.558 | 4.675 | 4.558 | 4.653 | 5,188,919 | +0.08(+1.83%) |
Oct 02, 2002 | 4.550 | 4.661 | 4.525 | 4.569 | 7,293,589 | +0.03(+0.59%) |
Oct 01, 2002 | 4.558 | 4.568 | 4.500 | 4.542 | 7,395,351 | +0.07(+1.48%) |
Sep 30, 2002 | 4.489 | 4.498 | 4.393 | 4.476 | 4,105,992 | -0.05(-1.15%) |
Sep 27, 2002 | 4.503 | 4.602 | 4.476 | 4.528 | 5,708,826 | +0.03(+0.56%) |
Sep 26, 2002 | 4.432 | 4.503 | 4.407 | 4.503 | 6,861,179 | +0.09(+2.15%) |
Sep 25, 2002 | 4.400 | 4.449 | 4.345 | 4.408 | 7,675,593 | +0.04(+0.94%) |
Sep 24, 2002 | 4.413 | 4.413 | 4.326 | 4.367 | 380,419 | -0.05(-1.04%) |
Sep 23, 2002 | 4.437 | 4.456 | 4.375 | 4.413 | 5,081,768 | -0.02(-0.50%) |
Sep 20, 2002 | 4.463 | 4.482 | 4.416 | 4.435 | 8,584,796 | +0.02(+0.43%) |
Sep 19, 2002 | 4.468 | 4.495 | 4.400 | 4.416 | 4,633,190 | -0.05(-1.16%) |
Sep 18, 2002 | 4.471 | 4.512 | 4.430 | 4.468 | 5,101,106 | -0.00(-0.11%) |
Sep 17, 2002 | 4.550 | 4.550 | 4.456 | 4.473 | 6,578,718 | -0.10(-2.21%) |
Sep 16, 2002 | 4.542 | 4.590 | 4.534 | 4.574 | 4,377,675 | -0.02(-0.41%) |
Sep 13, 2002 | 4.598 | 4.629 | 4.547 | 4.593 | 3,717,330 | -0.01(-0.21%) |
Sep 12, 2002 | 4.683 | 4.683 | 4.577 | 4.602 | 2,509,182 | -0.08(-1.72%) |
Sep 11, 2002 | 4.716 | 4.716 | 4.657 | 4.683 | 3,774,393 | +0.07(+1.57%) |
Sep 10, 2002 | 4.621 | 4.651 | 4.574 | 4.610 | 3,550,263 | +0.01(+0.24%) |
Sep 09, 2002 | 4.653 | 4.653 | 4.555 | 4.599 | 3,188,230 | -0.02(-0.44%) |
Sep 06, 2002 | 4.653 | 4.680 | 4.577 | 4.620 | 3,587,988 | +0.03(+0.62%) |
Sep 05, 2002 | 4.503 | 4.613 | 4.493 | 4.591 | 4,599,586 | +0.05(+1.18%) |
Sep 04, 2002 | 4.541 | 4.574 | 4.443 | 4.538 | 6,347,613 | -0.01(-0.24%) |
Sep 03, 2002 | 4.621 | 4.634 | 4.495 | 4.549 | 4,432,836 | -0.14(-2.90%) |
Aug 30, 2002 | 4.594 | 4.732 | 4.580 | 4.684 | 4,600,537 | +0.08(+1.75%) |
Aug 29, 2002 | 4.542 | 4.615 | 4.495 | 4.604 | 3,309,014 | +0.03(+0.62%) |
Aug 28, 2002 | 4.651 | 4.653 | 4.560 | 4.575 | 3,318,524 | -0.11(-2.29%) |
Aug 27, 2002 | 4.692 | 4.724 | 4.648 | 4.683 | 4,056,538 | +0.02(+0.37%) |
Aug 26, 2002 | 4.613 | 4.665 | 4.574 | 4.665 | 2,973,928 | +0.05(+1.09%) |
Aug 23, 2002 | 4.635 | 4.637 | 4.534 | 4.615 | 4,136,109 | -0.02(-0.44%) |
Aug 22, 2002 | 4.541 | 4.637 | 4.534 | 4.635 | 4,068,901 | +0.09(+2.08%) |
Aug 21, 2002 | 4.454 | 4.566 | 4.418 | 4.541 | 3,554,067 | +0.09(+1.98%) |
Aug 20, 2002 | 4.566 | 4.591 | 4.449 | 4.452 | 2,914,646 | -0.10(-2.22%) |
Aug 16, 2002 | 4.527 | 4.574 | 4.470 | 4.553 | 3,390,487 | +0.02(+0.38%) |
Aug 15, 2002 | 4.476 | 4.558 | 4.476 | 4.536 | 3,531,242 | +0.09(+2.06%) |
Aug 14, 2002 | 4.345 | 4.452 | 4.282 | 4.445 | 3,543,606 | +0.14(+3.22%) |
Aug 13, 2002 | 4.355 | 4.407 | 4.298 | 4.306 | 3,086,151 | -0.05(-1.12%) |
Aug 12, 2002 | 4.342 | 4.385 | 4.284 | 4.355 | 2,617,919 | +0.22(+5.38%) |
Aug 07, 2002 | 4.093 | 4.143 | 4.027 | 4.132 | 3,691,335 | +0.08(+1.95%) |
Aug 06, 2002 | 3.943 | 4.124 | 3.943 | 4.053 | 4,444,565 | +0.12(+2.92%) |
Aug 05, 2002 | 3.982 | 4.091 | 3.932 | 3.938 | 4,070,169 | -0.08(-1.89%) |
Aug 02, 2002 | 4.017 | 4.115 | 3.962 | 4.014 | 3,072,837 | -0.05(-1.17%) |