Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.812 | 4.812 | 4.676 | 4.713 | 47,954 | -0.12(-2.44%) |
Oct 30, 2002 | 4.738 | 4.874 | 4.713 | 4.831 | 243,323 | +0.02(+0.52%) |
Oct 29, 2002 | 4.825 | 4.825 | 4.707 | 4.806 | 778,408 | -0.02(-0.51%) |
Oct 28, 2002 | 4.893 | 4.924 | 4.775 | 4.831 | 218,296 | +0.01(+0.13%) |
Oct 25, 2002 | 4.831 | 4.831 | 4.713 | 4.825 | 100,106 | +0.11(+2.37%) |
Oct 24, 2002 | 4.738 | 4.837 | 4.713 | 4.713 | 24,865 | -0.02(-0.39%) |
Oct 23, 2002 | 4.843 | 4.843 | 4.707 | 4.732 | 13,239 | +0.05(+1.06%) |
Oct 22, 2002 | 4.695 | 4.701 | 4.589 | 4.682 | 87,512 | -0.03(-0.66%) |
Oct 21, 2002 | 4.701 | 4.781 | 4.651 | 4.713 | 44,563 | +0.06(+1.20%) |
Oct 18, 2002 | 4.639 | 4.757 | 4.639 | 4.657 | 141,763 | -0.08(-1.70%) |
Oct 17, 2002 | 4.818 | 4.818 | 4.707 | 4.738 | 83,637 | +0.16(+3.52%) |
Oct 16, 2002 | 4.633 | 4.670 | 4.465 | 4.577 | 68,944 | -0.16(-3.40%) |
Oct 15, 2002 | 4.596 | 4.738 | 4.596 | 4.738 | 96,877 | +0.26(+5.81%) |
Oct 14, 2002 | 4.484 | 4.496 | 4.373 | 4.478 | 542,512 | -0.01(-0.14%) |
Oct 11, 2002 | 4.280 | 4.484 | 4.280 | 4.484 | 65,876 | +0.17(+4.02%) |
Oct 10, 2002 | 4.242 | 4.329 | 4.193 | 4.311 | 47,792 | +0.03(+0.72%) |
Oct 09, 2002 | 4.335 | 4.410 | 4.273 | 4.280 | 75,079 | -0.06(-1.29%) |
Oct 08, 2002 | 4.428 | 4.428 | 4.255 | 4.335 | 234,119 | +0.07(+1.60%) |
Oct 07, 2002 | 4.286 | 4.329 | 4.267 | 4.267 | 38,427 | -0.02(-0.58%) |
Oct 04, 2002 | 4.391 | 4.391 | 4.280 | 4.292 | 56,027 | -0.10(-2.26%) |
Oct 03, 2002 | 4.335 | 4.397 | 4.292 | 4.391 | 31,969 | -0.05(-1.12%) |
Oct 02, 2002 | 4.410 | 4.527 | 4.404 | 4.441 | 48,761 | -0.19(-4.14%) |
Oct 01, 2002 | 4.441 | 4.639 | 4.441 | 4.633 | 109,632 | +0.22(+4.91%) |
Sep 30, 2002 | 4.490 | 4.515 | 4.373 | 4.416 | 78,793 | -0.06(-1.38%) |
Sep 27, 2002 | 4.620 | 4.620 | 4.459 | 4.478 | 50,699 | -0.03(-0.69%) |
Sep 26, 2002 | 4.639 | 4.639 | 4.490 | 4.509 | 42,464 | -0.02(-0.41%) |
Sep 25, 2002 | 4.465 | 4.571 | 4.465 | 4.527 | 42,625 | +0.10(+2.24%) |
Sep 24, 2002 | 4.397 | 4.515 | 4.397 | 4.428 | 48,438 | -0.12(-2.72%) |
Sep 23, 2002 | 4.472 | 4.583 | 4.459 | 4.552 | 519,423 | -0.03(-0.68%) |
Sep 20, 2002 | 4.565 | 4.670 | 4.521 | 4.583 | 35,844 | +0.07(+1.65%) |
Sep 19, 2002 | 4.546 | 4.608 | 4.509 | 4.509 | 92,194 | -0.15(-3.32%) |
Sep 18, 2002 | 4.701 | 4.701 | 4.565 | 4.664 | 42,141 | -0.03(-0.66%) |
Sep 17, 2002 | 4.726 | 4.763 | 4.651 | 4.695 | 204,087 | -0.01(-0.13%) |
Sep 16, 2002 | 4.707 | 4.707 | 4.558 | 4.701 | 44,724 | -0.06(-1.30%) |
Sep 13, 2002 | 4.701 | 4.825 | 4.701 | 4.763 | 75,402 | -0.04(-0.90%) |
Sep 12, 2002 | 4.899 | 4.899 | 4.806 | 4.806 | 3,713 | -0.03(-0.64%) |
Sep 11, 2002 | 4.831 | 4.924 | 4.831 | 4.837 | 28,578 | +0.01(+0.13%) |
Sep 10, 2002 | 4.800 | 4.918 | 4.800 | 4.831 | 200,374 | +0.07(+1.43%) |
Sep 09, 2002 | 4.849 | 4.856 | 4.732 | 4.763 | 23,250 | -0.12(-2.41%) |
Sep 06, 2002 | 4.738 | 4.887 | 4.738 | 4.880 | 35,198 | +0.05(+1.03%) |
Sep 05, 2002 | 4.750 | 4.831 | 4.695 | 4.831 | 26,641 | -0.05(-1.02%) |
Sep 04, 2002 | 4.769 | 4.880 | 4.763 | 4.880 | 78,954 | +0.13(+2.74%) |
Sep 03, 2002 | 4.769 | 4.769 | 4.651 | 4.750 | 1,718,439 | -0.09(-1.92%) |
Aug 30, 2002 | 4.924 | 4.924 | 4.800 | 4.843 | 29,547 | +0.01(+0.13%) |
Aug 29, 2002 | 4.806 | 4.924 | 4.806 | 4.837 | 160,977 | -0.06(-1.26%) |
Aug 28, 2002 | 4.893 | 4.949 | 4.806 | 4.899 | 115,283 | -0.01(-0.13%) |
Aug 27, 2002 | 5.023 | 5.023 | 4.905 | 4.905 | 492,458 | -0.11(-2.22%) |
Aug 26, 2002 | 5.029 | 5.072 | 4.961 | 5.017 | 56,188 | -0.01(-0.25%) |
Aug 23, 2002 | 5.079 | 5.079 | 4.955 | 5.029 | 290,470 | -0.09(-1.69%) |
Aug 22, 2002 | 5.085 | 5.122 | 5.048 | 5.116 | 617,107 | +0.04(+0.85%) |
Aug 21, 2002 | 5.054 | 5.097 | 5.048 | 5.072 | 643,587 | +0.03(+0.61%) |
Aug 20, 2002 | 5.004 | 5.072 | 4.949 | 5.041 | 224,270 | -0.01(-0.12%) |
Aug 16, 2002 | 5.017 | 5.060 | 4.930 | 5.048 | 3,293,823 | +0.01(+0.12%) |
Aug 15, 2002 | 5.004 | 5.041 | 4.905 | 5.041 | 101,559 | +0.12(+2.39%) |
Aug 14, 2002 | 4.862 | 4.924 | 4.763 | 4.924 | 59,579 | +0.09(+1.92%) |
Aug 13, 2002 | 4.862 | 4.961 | 4.831 | 4.831 | 193,915 | +0.04(+0.78%) |
Aug 12, 2002 | 4.862 | 4.893 | 4.732 | 4.794 | 255,755 | -0.19(-3.85%) |
Aug 07, 2002 | 4.967 | 5.035 | 4.837 | 4.986 | 404,462 | +0.09(+1.77%) |
Aug 06, 2002 | 4.800 | 5.017 | 4.800 | 4.899 | 254,302 | +0.11(+2.20%) |
Aug 05, 2002 | 5.010 | 5.010 | 4.775 | 4.794 | 189,879 | -0.15(-3.13%) |
Aug 02, 2002 | 5.004 | 5.054 | 4.899 | 4.949 | 74,756 | -0.15(-3.03%) |