Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.209 | 4.209 | 4.065 | 4.145 | 16,560 | +0.00(+0.00%) |
Oct 30, 2002 | 4.153 | 4.296 | 3.906 | 4.145 | 8,154 | +0.00(+0.00%) |
Oct 29, 2002 | 3.778 | 4.264 | 3.770 | 4.145 | 30,360 | +0.08(+1.96%) |
Oct 28, 2002 | 3.985 | 4.193 | 3.643 | 4.065 | 60,243 | -0.04(-0.99%) |
Oct 25, 2002 | 4.042 | 4.122 | 4.042 | 4.106 | 2,007 | -0.01(-0.17%) |
Oct 24, 2002 | 4.136 | 4.209 | 4.105 | 4.113 | 765,277 | +0.02(+0.58%) |
Oct 23, 2002 | 4.264 | 4.264 | 4.073 | 4.089 | 27,679 | -0.24(-5.52%) |
Oct 22, 2002 | 4.264 | 4.496 | 4.264 | 4.328 | 9,910 | -0.24(-5.24%) |
Oct 21, 2002 | 4.472 | 4.767 | 4.264 | 4.567 | 11,102 | +0.02(+0.53%) |
Oct 18, 2002 | 4.448 | 4.727 | 4.447 | 4.543 | 16,210 | +0.12(+2.70%) |
Oct 17, 2002 | 4.408 | 4.719 | 4.225 | 4.424 | 12,796 | +0.04(+0.89%) |
Oct 16, 2002 | 4.392 | 4.623 | 4.058 | 4.385 | 28,227 | -0.04(-0.88%) |
Oct 15, 2002 | 4.480 | 4.559 | 4.384 | 4.424 | 10,036 | +0.03(+0.73%) |
Oct 14, 2002 | 4.552 | 4.719 | 4.384 | 4.392 | 4,052 | -0.15(-3.33%) |
Oct 11, 2002 | 4.448 | 4.663 | 4.432 | 4.543 | 16,434 | +0.04(+0.89%) |
Oct 10, 2002 | 4.448 | 4.567 | 4.384 | 4.504 | 1,329,827 | +0.04(+0.89%) |
Oct 09, 2002 | 4.464 | 4.551 | 4.464 | 4.464 | 12,294 | -0.01(-0.18%) |
Oct 08, 2002 | 4.504 | 4.575 | 4.464 | 4.472 | 13,298 | -0.15(-3.28%) |
Oct 07, 2002 | 4.472 | 4.703 | 4.440 | 4.623 | 20,198 | -0.06(-1.36%) |
Oct 04, 2002 | 4.504 | 4.687 | 4.504 | 4.687 | 4,265 | +0.12(+2.62%) |
Oct 03, 2002 | 4.488 | 4.862 | 4.488 | 4.567 | 26,533 | -0.07(-1.44%) |
Oct 02, 2002 | 4.520 | 4.735 | 4.520 | 4.634 | 12,043 | +0.00(+0.07%) |
Oct 01, 2002 | 4.751 | 4.823 | 4.121 | 4.631 | 77,625 | -0.31(-6.29%) |
Sep 30, 2002 | 5.189 | 5.189 | 4.743 | 4.942 | 1,116,552 | -0.27(-5.22%) |
Sep 27, 2002 | 5.261 | 5.420 | 5.189 | 5.214 | 11,416 | -0.21(-3.80%) |
Sep 26, 2002 | 5.341 | 5.572 | 5.301 | 5.420 | 19,198 | -0.04(-0.74%) |
Sep 25, 2002 | 5.572 | 5.596 | 5.341 | 5.461 | 32,116 | -0.33(-5.64%) |
Sep 24, 2002 | 5.643 | 5.891 | 5.643 | 5.787 | 7,903 | -0.03(-0.55%) |
Sep 23, 2002 | 6.337 | 6.337 | 5.779 | 5.819 | 28,729 | -0.63(-9.77%) |
Sep 20, 2002 | 6.592 | 6.600 | 6.337 | 6.449 | 11,757 | -0.10(-1.46%) |
Sep 19, 2002 | 6.783 | 6.783 | 6.480 | 6.544 | 5,269 | -0.23(-3.41%) |
Sep 18, 2002 | 6.791 | 6.846 | 6.544 | 6.775 | 15,932 | -0.22(-3.19%) |
Sep 17, 2002 | 7.070 | 7.134 | 6.775 | 6.998 | 8,660 | -0.08(-1.13%) |
Sep 16, 2002 | 7.254 | 7.254 | 7.078 | 7.078 | 12,416 | -0.10(-1.33%) |
Sep 13, 2002 | 7.070 | 7.246 | 7.070 | 7.174 | 14,180 | +0.06(+0.78%) |
Sep 12, 2002 | 7.118 | 7.118 | 7.006 | 7.118 | 26,721 | +0.10(+1.37%) |
Sep 11, 2002 | 6.528 | 7.118 | 6.528 | 7.022 | 81,998 | +0.50(+7.69%) |
Sep 10, 2002 | 6.345 | 6.527 | 6.257 | 6.520 | 29,607 | +0.11(+1.74%) |
Sep 09, 2002 | 6.425 | 6.425 | 6.259 | 6.409 | 8,907 | -0.04(-0.58%) |
Sep 06, 2002 | 6.547 | 6.640 | 6.178 | 6.446 | 38,953 | -0.09(-1.39%) |
Sep 05, 2002 | 6.648 | 6.648 | 6.417 | 6.537 | 5,770 | -0.15(-2.25%) |
Sep 04, 2002 | 6.656 | 6.727 | 6.536 | 6.688 | 2,756 | +0.08(+1.21%) |
Sep 03, 2002 | 6.696 | 6.696 | 6.467 | 6.608 | 2,007 | -0.09(-1.31%) |
Aug 30, 2002 | 6.718 | 6.720 | 6.536 | 6.696 | 3,920 | +0.05(+0.72%) |
Aug 29, 2002 | 6.520 | 6.727 | 6.441 | 6.648 | 4,767 | +0.00(+0.00%) |
Aug 28, 2002 | 6.935 | 6.975 | 6.496 | 6.648 | 14,051 | -0.45(-6.29%) |
Aug 27, 2002 | 7.214 | 7.333 | 7.094 | 7.094 | 13,166 | +0.27(+3.97%) |
Aug 26, 2002 | 6.895 | 6.925 | 6.441 | 6.823 | 11,662 | +0.00(+0.00%) |
Aug 23, 2002 | 6.696 | 6.975 | 6.656 | 6.823 | 21,678 | +0.42(+6.60%) |
Aug 22, 2002 | 6.345 | 6.449 | 6.337 | 6.401 | 15,807 | +0.09(+1.39%) |
Aug 21, 2002 | 6.385 | 6.496 | 6.313 | 6.313 | 6,272 | +0.02(+0.25%) |
Aug 20, 2002 | 6.377 | 6.401 | 6.297 | 6.297 | 10,914 | +0.22(+3.54%) |
Aug 16, 2002 | 6.178 | 6.377 | 6.074 | 6.082 | 6,803 | -0.10(-1.55%) |
Aug 15, 2002 | 6.306 | 6.345 | 6.178 | 6.178 | 7,652 | -0.20(-3.12%) |
Aug 14, 2002 | 6.297 | 6.378 | 6.265 | 6.377 | 15,431 | +0.11(+1.78%) |
Aug 13, 2002 | 6.297 | 6.297 | 6.217 | 6.265 | 7,401 | -0.04(-0.64%) |
Aug 12, 2002 | 6.417 | 6.425 | 6.297 | 6.306 | 3,667 | -0.11(-1.73%) |
Aug 07, 2002 | 6.428 | 6.528 | 6.377 | 6.417 | 43,783 | +0.04(+0.62%) |
Aug 06, 2002 | 6.337 | 6.456 | 6.138 | 6.377 | 19,993 | +0.06(+1.01%) |
Aug 05, 2002 | 6.297 | 6.377 | 6.297 | 6.313 | 6,100 | -0.14(-2.22%) |
Aug 02, 2002 | 6.337 | 6.528 | 6.329 | 6.456 | 9,283 | -0.07(-1.10%) |