Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.682 | 3.709 | 3.466 | 3.520 | 54,311 | -0.16(-4.40%) |
Oct 30, 2002 | 3.764 | 3.854 | 3.619 | 3.682 | 51,868 | -0.10(-2.62%) |
Oct 29, 2002 | 3.511 | 3.782 | 3.502 | 3.782 | 116,619 | +0.27(+7.69%) |
Oct 28, 2002 | 3.601 | 3.718 | 3.502 | 3.511 | 207,250 | -0.07(-2.01%) |
Oct 25, 2002 | 3.917 | 3.980 | 3.511 | 3.583 | 218,357 | -0.32(-8.08%) |
Oct 24, 2002 | 3.800 | 4.007 | 3.764 | 3.899 | 129,947 | +0.19(+5.10%) |
Oct 23, 2002 | 3.592 | 3.755 | 3.556 | 3.709 | 158,825 | +0.09(+2.49%) |
Oct 22, 2002 | 3.827 | 3.827 | 3.556 | 3.619 | 604,313 | -0.21(-5.41%) |
Oct 21, 2002 | 3.601 | 3.917 | 3.556 | 3.827 | 93,851 | +0.20(+5.46%) |
Oct 18, 2002 | 3.646 | 3.736 | 3.556 | 3.628 | 66,528 | -0.04(-0.98%) |
Oct 17, 2002 | 3.736 | 3.736 | 3.520 | 3.664 | 63,974 | +0.15(+4.36%) |
Oct 16, 2002 | 4.025 | 4.025 | 3.394 | 3.511 | 166,599 | -0.54(-13.33%) |
Oct 15, 2002 | 3.899 | 4.070 | 3.836 | 4.052 | 76,969 | +0.06(+1.58%) |
Oct 14, 2002 | 3.691 | 3.989 | 3.538 | 3.989 | 93,295 | +0.25(+6.75%) |
Oct 11, 2002 | 3.241 | 3.827 | 3.241 | 3.736 | 588,320 | +0.54(+16.90%) |
Oct 10, 2002 | 3.061 | 3.313 | 2.755 | 3.196 | 170,265 | +0.32(+10.94%) |
Oct 09, 2002 | 3.124 | 3.124 | 2.629 | 2.881 | 266,337 | -0.33(-10.36%) |
Oct 08, 2002 | 3.556 | 3.709 | 3.142 | 3.214 | 170,265 | -0.41(-11.19%) |
Oct 07, 2002 | 4.052 | 4.097 | 3.601 | 3.619 | 103,180 | -0.43(-10.67%) |
Oct 04, 2002 | 4.241 | 4.493 | 4.052 | 4.052 | 5,797,678 | -0.19(-4.46%) |
Oct 03, 2002 | 4.421 | 4.430 | 4.178 | 4.241 | 66,639 | -0.18(-4.07%) |
Oct 02, 2002 | 4.502 | 4.511 | 4.412 | 4.421 | 123,617 | -0.08(-1.80%) |
Oct 01, 2002 | 4.286 | 4.592 | 4.223 | 4.502 | 155,049 | +0.23(+5.26%) |
Sep 30, 2002 | 4.250 | 4.277 | 3.962 | 4.277 | 330,534 | +0.03(+0.64%) |
Sep 27, 2002 | 4.457 | 4.466 | 4.205 | 4.250 | 180,039 | -0.16(-3.67%) |
Sep 26, 2002 | 4.007 | 4.529 | 4.007 | 4.412 | 330,201 | +0.41(+10.11%) |
Sep 25, 2002 | 3.854 | 4.007 | 3.782 | 4.007 | 3,154,292 | +0.24(+6.46%) |
Sep 24, 2002 | 4.052 | 4.052 | 3.736 | 3.764 | 16,848,810 | -0.24(-6.07%) |
Sep 23, 2002 | 4.547 | 4.691 | 3.782 | 4.007 | 204,140 | -0.57(-12.40%) |
Sep 20, 2002 | 4.511 | 4.655 | 4.511 | 4.574 | 94,295 | +0.07(+1.60%) |
Sep 19, 2002 | 4.592 | 4.592 | 4.439 | 4.502 | 147,607 | -0.05(-0.99%) |
Sep 18, 2002 | 4.682 | 5.132 | 4.484 | 4.547 | 127,615 | -0.16(-3.44%) |
Sep 17, 2002 | 4.997 | 5.024 | 4.709 | 4.709 | 142,720 | -0.34(-6.77%) |
Sep 16, 2002 | 5.402 | 5.402 | 4.997 | 5.051 | 75,192 | -0.32(-5.87%) |
Sep 13, 2002 | 5.402 | 5.510 | 5.267 | 5.366 | 59,642 | +0.02(+0.34%) |
Sep 12, 2002 | 5.402 | 5.429 | 5.222 | 5.348 | 71,082 | -0.03(-0.50%) |
Sep 11, 2002 | 5.357 | 5.456 | 5.321 | 5.375 | 204,362 | -0.02(-0.33%) |
Sep 10, 2002 | 5.420 | 5.447 | 5.321 | 5.393 | 199,919 | -0.03(-0.50%) |
Sep 09, 2002 | 5.384 | 5.456 | 5.267 | 5.420 | 77,524 | +0.02(+0.33%) |
Sep 06, 2002 | 5.357 | 5.690 | 5.357 | 5.402 | 50,202 | +0.07(+1.35%) |
Sep 05, 2002 | 5.474 | 5.492 | 5.303 | 5.330 | 399,839 | -0.17(-3.11%) |
Sep 04, 2002 | 5.402 | 5.672 | 4.997 | 5.501 | 212,803 | +0.14(+2.69%) |
Sep 03, 2002 | 5.555 | 5.564 | 5.195 | 5.357 | 92,851 | -0.23(-4.03%) |
Aug 30, 2002 | 5.528 | 5.672 | 5.519 | 5.582 | 152,827 | +0.01(+0.16%) |
Aug 29, 2002 | 5.537 | 5.672 | 5.537 | 5.573 | 271,113 | +0.01(+0.16%) |
Aug 28, 2002 | 5.690 | 5.690 | 5.528 | 5.564 | 104,624 | -0.22(-3.74%) |
Aug 27, 2002 | 5.690 | 5.942 | 5.510 | 5.780 | 142,942 | +0.09(+1.58%) |
Aug 26, 2002 | 5.843 | 5.861 | 5.582 | 5.690 | 115,842 | -0.14(-2.32%) |
Aug 23, 2002 | 5.807 | 5.942 | 5.780 | 5.825 | 5,064,639 | -0.07(-1.22%) |
Aug 22, 2002 | 6.122 | 6.122 | 5.816 | 5.897 | 127,282 | -0.27(-4.38%) |
Aug 21, 2002 | 5.492 | 6.203 | 5.474 | 6.167 | 810,786 | +0.70(+12.85%) |
Aug 20, 2002 | 5.402 | 5.492 | 5.222 | 5.465 | 329,534 | -0.27(-4.71%) |
Aug 16, 2002 | 5.222 | 5.762 | 5.177 | 5.735 | 139,499 | +0.33(+6.17%) |
Aug 15, 2002 | 5.447 | 5.465 | 5.303 | 5.402 | 224,687 | -0.05(-0.83%) |
Aug 14, 2002 | 5.798 | 5.798 | 5.087 | 5.447 | 330,978 | -0.35(-6.06%) |
Aug 13, 2002 | 6.609 | 6.609 | 5.690 | 5.798 | 236,905 | -0.81(-12.26%) |
Aug 12, 2002 | 7.563 | 7.563 | 6.483 | 6.609 | 249,455 | -0.87(-11.67%) |
Aug 07, 2002 | 7.374 | 7.599 | 7.050 | 7.482 | 44,870 | +0.19(+2.59%) |
Aug 06, 2002 | 6.555 | 7.293 | 6.555 | 7.293 | 157,714 | +0.83(+12.81%) |
Aug 05, 2002 | 6.843 | 6.843 | 6.321 | 6.465 | 140,832 | -0.47(-6.75%) |
Aug 02, 2002 | 7.536 | 7.536 | 6.933 | 6.933 | 115,065 | -0.51(-6.89%) |