Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.179 | 5.179 | 5.008 | 5.099 | 222,192 | -0.08(-1.54%) |
Oct 30, 2002 | 5.296 | 5.453 | 5.022 | 5.179 | 254,084 | +0.01(+0.28%) |
Oct 29, 2002 | 5.259 | 5.282 | 5.070 | 5.165 | 113,199 | -0.11(-2.16%) |
Oct 28, 2002 | 5.316 | 5.421 | 5.279 | 5.279 | 169,623 | -0.04(-0.80%) |
Oct 25, 2002 | 5.136 | 5.322 | 5.136 | 5.322 | 117,404 | +0.09(+1.70%) |
Oct 24, 2002 | 5.108 | 5.279 | 4.855 | 5.233 | 579,659 | -0.02(-0.34%) |
Oct 23, 2002 | 5.053 | 5.296 | 4.993 | 5.250 | 22,149,164 | +0.23(+4.60%) |
Oct 22, 2002 | 4.834 | 5.042 | 4.834 | 5.019 | 305,251 | +0.06(+1.28%) |
Oct 21, 2002 | 4.868 | 5.007 | 4.805 | 4.956 | 161,913 | +0.15(+3.07%) |
Oct 18, 2002 | 5.022 | 5.039 | 4.779 | 4.808 | 157,006 | -0.21(-4.26%) |
Oct 17, 2002 | 4.879 | 5.108 | 4.794 | 5.022 | 298,943 | +0.15(+3.17%) |
Oct 16, 2002 | 4.914 | 4.962 | 4.799 | 4.868 | 190,423 | -0.08(-1.67%) |
Oct 15, 2002 | 4.779 | 5.008 | 4.688 | 4.951 | 425,109 | +0.24(+5.09%) |
Oct 14, 2002 | 4.757 | 4.805 | 4.665 | 4.711 | 134,577 | -0.08(-1.74%) |
Oct 11, 2002 | 4.743 | 4.939 | 4.742 | 4.794 | 289,435 | +0.03(+0.73%) |
Oct 10, 2002 | 4.734 | 4.819 | 4.534 | 4.759 | 384,105 | +0.17(+3.73%) |
Oct 09, 2002 | 4.851 | 4.899 | 4.537 | 4.588 | 400,563 | -0.32(-6.51%) |
Oct 08, 2002 | 5.048 | 5.050 | 4.851 | 4.908 | 239,365 | -0.08(-1.65%) |
Oct 07, 2002 | 5.270 | 5.270 | 4.945 | 4.990 | 239,014 | -0.09(-1.74%) |
Oct 04, 2002 | 5.182 | 5.258 | 5.033 | 5.079 | 155,254 | -0.14(-2.74%) |
Oct 03, 2002 | 5.199 | 5.307 | 4.719 | 5.222 | 365,527 | +0.09(+1.78%) |
Oct 02, 2002 | 5.487 | 5.490 | 5.075 | 5.130 | 374,993 | -0.33(-6.10%) |
Oct 01, 2002 | 5.370 | 5.490 | 5.299 | 5.464 | 282,983 | +0.09(+1.74%) |
Sep 30, 2002 | 5.170 | 5.376 | 5.050 | 5.370 | 129,670 | +0.09(+1.73%) |
Sep 27, 2002 | 5.393 | 5.421 | 5.173 | 5.279 | 210,276 | -0.15(-2.68%) |
Sep 26, 2002 | 5.336 | 5.424 | 5.270 | 5.424 | 169,623 | +0.17(+3.26%) |
Sep 25, 2002 | 5.139 | 5.370 | 5.108 | 5.253 | 226,398 | +0.20(+4.01%) |
Sep 24, 2002 | 5.239 | 5.421 | 5.050 | 5.050 | 24,251,934 | -0.25(-4.63%) |
Sep 23, 2002 | 5.256 | 5.424 | 5.230 | 5.296 | 130,196 | +0.02(+0.32%) |
Sep 20, 2002 | 5.493 | 5.547 | 5.276 | 5.279 | 288,780 | -0.07(-1.33%) |
Sep 19, 2002 | 5.504 | 5.504 | 5.350 | 5.350 | 282,237 | -0.06(-1.11%) |
Sep 18, 2002 | 5.430 | 5.510 | 5.407 | 5.410 | 49,064 | -0.01(-0.26%) |
Sep 17, 2002 | 5.507 | 5.564 | 5.350 | 5.424 | 493,765 | +0.00(+0.05%) |
Sep 16, 2002 | 5.421 | 5.504 | 5.393 | 5.421 | 81,587 | +0.03(+0.58%) |
Sep 13, 2002 | 5.498 | 5.524 | 5.379 | 5.390 | 201,178 | -0.11(-1.92%) |
Sep 12, 2002 | 5.464 | 5.584 | 5.270 | 5.496 | 197,166 | +0.03(+0.57%) |
Sep 11, 2002 | 5.618 | 5.618 | 5.392 | 5.464 | 71,844 | -0.14(-2.49%) |
Sep 10, 2002 | 5.564 | 5.607 | 5.407 | 5.604 | 174,179 | +0.05(+0.98%) |
Sep 09, 2002 | 5.564 | 5.595 | 5.464 | 5.550 | 93,923 | -0.00(-0.05%) |
Sep 06, 2002 | 5.707 | 5.707 | 5.401 | 5.553 | 239,428 | -0.10(-1.72%) |
Sep 05, 2002 | 5.764 | 5.764 | 5.615 | 5.650 | 128,268 | -0.10(-1.69%) |
Sep 04, 2002 | 5.764 | 5.764 | 5.650 | 5.747 | 131,773 | +0.04(+0.70%) |
Sep 03, 2002 | 5.707 | 5.784 | 5.507 | 5.707 | 184,391 | -0.06(-0.99%) |
Aug 30, 2002 | 5.757 | 5.838 | 5.538 | 5.764 | 172,427 | +0.09(+1.51%) |
Aug 29, 2002 | 5.401 | 5.727 | 5.113 | 5.678 | 158,443 | +0.38(+7.22%) |
Aug 28, 2002 | 5.287 | 5.439 | 5.282 | 5.296 | 79,204 | -0.14(-2.52%) |
Aug 27, 2002 | 5.610 | 5.610 | 5.364 | 5.433 | 72,195 | -0.14(-2.51%) |
Aug 26, 2002 | 5.324 | 5.576 | 5.170 | 5.573 | 165,063 | +0.19(+3.55%) |
Aug 23, 2002 | 5.436 | 5.576 | 5.350 | 5.381 | 238,860 | -0.13(-2.43%) |
Aug 22, 2002 | 5.935 | 5.935 | 5.424 | 5.516 | 234,108 | -0.46(-7.73%) |
Aug 21, 2002 | 5.692 | 5.978 | 5.655 | 5.978 | 195,207 | +0.37(+6.62%) |
Aug 20, 2002 | 5.653 | 5.807 | 5.421 | 5.607 | 190,875 | +0.06(+1.08%) |
Aug 16, 2002 | 5.453 | 5.804 | 5.379 | 5.547 | 191,702 | +0.10(+1.78%) |
Aug 15, 2002 | 5.421 | 5.707 | 5.381 | 5.450 | 101,385 | +0.03(+0.53%) |
Aug 14, 2002 | 5.416 | 5.424 | 5.139 | 5.421 | 93,222 | +0.24(+4.68%) |
Aug 13, 2002 | 5.284 | 5.421 | 5.170 | 5.179 | 59,024 | -0.18(-3.30%) |
Aug 12, 2002 | 5.384 | 5.421 | 5.282 | 5.356 | 279,545 | -0.16(-2.95%) |
Aug 07, 2002 | 5.319 | 5.650 | 5.262 | 5.518 | 312,962 | +0.12(+2.22%) |
Aug 06, 2002 | 5.264 | 5.467 | 5.179 | 5.399 | 412,493 | +0.12(+2.27%) |
Aug 05, 2002 | 5.199 | 5.518 | 5.179 | 5.279 | 268,464 | -0.09(-1.75%) |
Aug 02, 2002 | 5.410 | 5.456 | 5.182 | 5.373 | 186,095 | -0.13(-2.43%) |