Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.455 | 4.875 | 4.424 | 4.711 | 3,557,838 | +0.31(+7.01%) |
Oct 30, 2002 | 4.386 | 4.614 | 4.338 | 4.403 | 21,167 | +0.17(+4.01%) |
Oct 29, 2002 | 5.532 | 5.605 | 4.224 | 4.233 | 76,370 | -1.24(-22.69%) |
Oct 28, 2002 | 5.198 | 5.605 | 5.174 | 5.475 | 69,433 | +0.20(+3.85%) |
Oct 25, 2002 | 4.963 | 5.296 | 4.817 | 5.272 | 72,634 | +0.19(+3.84%) |
Oct 24, 2002 | 4.849 | 5.150 | 4.557 | 5.077 | 91,715 | +0.38(+8.13%) |
Oct 23, 2002 | 4.459 | 4.833 | 4.403 | 4.695 | 21,420 | +0.37(+8.44%) |
Oct 22, 2002 | 4.419 | 4.443 | 4.191 | 4.330 | 19,820 | +0.02(+0.57%) |
Oct 21, 2002 | 4.996 | 4.996 | 4.183 | 4.305 | 154,008 | -0.71(-14.10%) |
Oct 18, 2002 | 4.508 | 5.069 | 4.508 | 5.012 | 27,330 | +0.25(+5.29%) |
Oct 17, 2002 | 4.256 | 4.833 | 4.240 | 4.760 | 72,141 | +0.56(+13.35%) |
Oct 16, 2002 | 4.228 | 4.228 | 3.761 | 4.200 | 71,033 | +0.02(+0.39%) |
Oct 15, 2002 | 4.135 | 4.225 | 4.070 | 4.183 | 16,988 | +0.05(+1.18%) |
Oct 14, 2002 | 4.061 | 4.159 | 4.061 | 4.135 | 20,436 | +0.00(+0.00%) |
Oct 11, 2002 | 3.907 | 4.151 | 3.899 | 4.135 | 22,405 | +0.24(+6.26%) |
Oct 10, 2002 | 3.769 | 3.907 | 3.769 | 3.891 | 13,172 | +0.03(+0.84%) |
Oct 09, 2002 | 3.955 | 3.998 | 3.696 | 3.858 | 31,023 | -0.02(-0.63%) |
Oct 08, 2002 | 3.802 | 4.248 | 3.802 | 3.883 | 42,841 | +0.08(+2.14%) |
Oct 07, 2002 | 3.858 | 4.061 | 3.737 | 3.802 | 57,676 | -0.14(-3.51%) |
Oct 04, 2002 | 4.045 | 4.094 | 3.696 | 3.940 | 380,159 | +0.86(+27.97%) |
Oct 03, 2002 | 3.200 | 3.200 | 3.022 | 3.079 | 18,835 | -0.05(-1.56%) |
Oct 02, 2002 | 3.387 | 3.387 | 3.127 | 3.127 | 16,988 | -0.22(-6.55%) |
Oct 01, 2002 | 3.298 | 3.412 | 3.176 | 3.347 | 30,161 | +0.05(+1.48%) |
Sep 30, 2002 | 3.420 | 3.428 | 3.192 | 3.298 | 38,163 | -0.08(-2.40%) |
Sep 27, 2002 | 3.680 | 3.703 | 3.330 | 3.379 | 51,459 | -0.35(-9.37%) |
Sep 26, 2002 | 3.737 | 3.818 | 3.680 | 3.728 | 16,865 | +0.02(+0.44%) |
Sep 25, 2002 | 3.979 | 4.045 | 3.623 | 3.712 | 15,757 | -0.17(-4.39%) |
Sep 24, 2002 | 4.305 | 4.305 | 3.842 | 3.883 | 32,008 | -0.44(-10.15%) |
Sep 23, 2002 | 4.370 | 4.371 | 4.305 | 4.321 | 11,941 | -0.10(-2.21%) |
Sep 20, 2002 | 4.760 | 5.004 | 4.419 | 4.419 | 48,812 | -0.08(-1.81%) |
Sep 19, 2002 | 4.378 | 4.500 | 4.378 | 4.500 | 11,572 | +0.09(+2.03%) |
Sep 18, 2002 | 4.378 | 4.427 | 4.370 | 4.411 | 7,509 | +0.04(+0.93%) |
Sep 17, 2002 | 4.630 | 4.630 | 4.362 | 4.370 | 10,956 | -0.21(-4.56%) |
Sep 16, 2002 | 4.663 | 4.702 | 4.459 | 4.579 | 9,110 | -0.22(-4.60%) |
Sep 13, 2002 | 4.436 | 4.800 | 4.427 | 4.800 | 16,988 | +0.28(+6.30%) |
Sep 12, 2002 | 4.508 | 4.589 | 4.362 | 4.516 | 15,757 | -0.04(-0.91%) |
Sep 11, 2002 | 4.459 | 4.663 | 4.411 | 4.557 | 39,025 | -0.03(-0.71%) |
Sep 10, 2002 | 4.557 | 4.598 | 4.468 | 4.589 | 29,299 | +0.12(+2.71%) |
Sep 09, 2002 | 4.459 | 4.654 | 4.459 | 4.468 | 12,456 | -0.11(-2.46%) |
Sep 06, 2002 | 4.508 | 4.581 | 4.411 | 4.581 | 6,267 | +0.21(+4.81%) |
Sep 05, 2002 | 4.736 | 4.751 | 4.362 | 4.371 | 6,278 | -0.33(-7.06%) |
Sep 04, 2002 | 4.695 | 4.703 | 4.468 | 4.703 | 15,634 | +0.05(+1.05%) |
Sep 03, 2002 | 4.752 | 4.833 | 4.654 | 4.654 | 9,233 | -0.18(-3.70%) |
Aug 30, 2002 | 4.801 | 4.833 | 4.760 | 4.833 | 6,996 | +0.07(+1.54%) |
Aug 29, 2002 | 4.776 | 4.776 | 4.622 | 4.760 | 7,263 | +0.05(+1.03%) |
Aug 28, 2002 | 4.744 | 4.793 | 4.549 | 4.711 | 13,295 | -0.12(-2.52%) |
Aug 27, 2002 | 5.036 | 5.093 | 4.654 | 4.833 | 50,720 | -0.10(-1.98%) |
Aug 26, 2002 | 5.004 | 5.093 | 4.914 | 4.931 | 31,413 | +0.03(+0.66%) |
Aug 23, 2002 | 4.971 | 5.020 | 4.841 | 4.898 | 43,580 | -0.14(-2.74%) |
Aug 22, 2002 | 4.549 | 5.052 | 4.549 | 5.036 | 59,092 | +0.57(+12.73%) |
Aug 21, 2002 | 4.354 | 4.581 | 4.354 | 4.468 | 20,608 | +0.11(+2.61%) |
Aug 20, 2002 | 4.237 | 4.468 | 4.216 | 4.354 | 28,807 | +0.50(+12.84%) |
Aug 16, 2002 | 3.542 | 3.858 | 3.514 | 3.858 | 92,823 | +0.39(+11.24%) |
Aug 15, 2002 | 3.672 | 3.672 | 3.444 | 3.468 | 3,077 | -0.20(-5.53%) |
Aug 14, 2002 | 3.501 | 3.672 | 3.477 | 3.672 | 8,617 | +0.11(+3.20%) |
Aug 13, 2002 | 3.810 | 3.810 | 3.546 | 3.558 | 11,325 | -0.10(-2.69%) |
Aug 12, 2002 | 3.525 | 3.753 | 3.452 | 3.656 | 9,602 | +0.39(+11.97%) |
Aug 07, 2002 | 3.582 | 3.639 | 3.265 | 3.265 | 8,617 | -0.41(-11.06%) |
Aug 06, 2002 | 3.468 | 3.680 | 3.468 | 3.672 | 16,865 | +0.20(+5.85%) |
Aug 05, 2002 | 3.477 | 3.533 | 3.452 | 3.468 | 11,325 | -0.02(-0.70%) |
Aug 02, 2002 | 3.477 | 3.663 | 3.468 | 3.493 | 63,277 | +0.01(+0.23%) |