Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.304 | 4.304 | 4.304 | 4.304 | 1,138 | +0.01(+0.12%) |
Oct 30, 2002 | 4.304 | 4.304 | 4.298 | 4.298 | 2,185 | +0.03(+0.59%) |
Oct 29, 2002 | 4.349 | 4.349 | 4.193 | 4.273 | 5,761 | -0.08(-1.74%) |
Oct 28, 2002 | 4.480 | 4.480 | 4.349 | 4.349 | 4,768 | -0.23(-5.05%) |
Oct 25, 2002 | 4.555 | 4.585 | 4.555 | 4.580 | 5,761 | +0.03(+0.55%) |
Oct 24, 2002 | 4.555 | 4.555 | 4.555 | 4.555 | 0 | +0.00(+0.00%) |
Oct 23, 2002 | 4.555 | 4.555 | 4.555 | 4.555 | 0 | +0.04(+0.89%) |
Oct 22, 2002 | 4.681 | 4.681 | 4.555 | 4.515 | 6,556 | -0.21(-4.37%) |
Oct 21, 2002 | 4.631 | 4.777 | 4.631 | 4.721 | 8,344 | +0.04(+0.75%) |
Oct 18, 2002 | 4.681 | 4.681 | 4.681 | 4.686 | 1,192 | +0.00(+0.01%) |
Oct 17, 2002 | 4.605 | 4.686 | 4.605 | 4.686 | 1,390 | +0.28(+6.39%) |
Oct 16, 2002 | 4.404 | 4.404 | 4.404 | 4.404 | 397 | -0.07(-1.46%) |
Oct 15, 2002 | 4.469 | 4.470 | 4.469 | 4.470 | 1,192 | +0.13(+2.90%) |
Oct 14, 2002 | 4.344 | 4.384 | 4.344 | 4.344 | 2,582 | -0.13(-2.80%) |
Oct 11, 2002 | 4.469 | 4.469 | 4.469 | 4.469 | 993 | +0.12(+2.77%) |
Oct 10, 2002 | 4.319 | 4.434 | 4.273 | 4.349 | 774,829 | +0.07(+1.65%) |
Oct 09, 2002 | 4.248 | 4.278 | 4.193 | 4.278 | 20,860 | +0.15(+3.66%) |
Oct 08, 2002 | 4.097 | 4.178 | 4.097 | 4.127 | 1,589 | -0.03(-0.61%) |
Oct 07, 2002 | 4.278 | 4.278 | 4.153 | 4.153 | 5,562 | -0.13(-3.06%) |
Oct 04, 2002 | 4.379 | 4.379 | 4.283 | 4.283 | 2,185 | -0.30(-6.48%) |
Oct 03, 2002 | 4.580 | 4.580 | 4.580 | 4.580 | 0 | +0.00(+0.00%) |
Oct 02, 2002 | 4.580 | 4.580 | 4.580 | 4.580 | 0 | +0.00(+0.00%) |
Oct 01, 2002 | 4.485 | 4.606 | 4.485 | 4.580 | 5,453 | +0.06(+1.22%) |
Sep 30, 2002 | 4.520 | 4.540 | 4.520 | 4.525 | 993 | -0.08(-1.75%) |
Sep 27, 2002 | 4.641 | 4.641 | 4.606 | 4.606 | 6,754 | -0.08(-1.61%) |
Sep 26, 2002 | 4.681 | 4.681 | 4.681 | 4.681 | 0 | +0.00(+0.00%) |
Sep 25, 2002 | 4.676 | 4.681 | 4.641 | 4.681 | 2,582 | -0.05(-0.96%) |
Sep 24, 2002 | 4.721 | 4.726 | 4.691 | 4.726 | 397,348 | -0.20(-4.09%) |
Sep 23, 2002 | 4.928 | 4.928 | 4.928 | 4.928 | 1,192 | -0.27(-5.14%) |
Sep 20, 2002 | 5.194 | 5.194 | 5.194 | 5.194 | 993 | -0.00(-0.01%) |
Sep 19, 2002 | 5.195 | 5.195 | 5.195 | 5.195 | 1,589 | -0.09(-1.71%) |
Sep 18, 2002 | 5.310 | 5.310 | 5.286 | 5.286 | 4,768 | -0.17(-3.13%) |
Sep 17, 2002 | 5.456 | 5.456 | 5.456 | 5.456 | 1,986 | +0.04(+0.74%) |
Sep 16, 2002 | 5.416 | 5.416 | 5.416 | 5.416 | 1,986 | +0.04(+0.83%) |
Sep 13, 2002 | 5.245 | 5.371 | 5.245 | 5.371 | 2,384 | -0.13(-2.28%) |
Sep 12, 2002 | 5.496 | 5.496 | 5.496 | 5.496 | 596 | -0.16(-2.85%) |
Sep 11, 2002 | 5.532 | 5.657 | 5.532 | 5.657 | 596 | +0.07(+1.26%) |
Sep 10, 2002 | 5.582 | 5.657 | 5.537 | 5.587 | 4,768 | +0.16(+2.86%) |
Sep 09, 2002 | 5.416 | 5.431 | 5.416 | 5.431 | 596 | -0.05(-1.00%) |
Sep 06, 2002 | 5.416 | 5.486 | 5.416 | 5.486 | 1,192 | +0.03(+0.55%) |
Sep 05, 2002 | 5.456 | 5.456 | 5.456 | 5.456 | 0 | +0.00(+0.00%) |
Sep 04, 2002 | 5.456 | 5.456 | 5.456 | 5.456 | 1,390 | -0.38(-6.55%) |
Sep 03, 2002 | 5.839 | 5.839 | 5.839 | 5.839 | 0 | +0.00(+0.00%) |
Aug 30, 2002 | 5.839 | 5.839 | 5.839 | 5.839 | 0 | +0.00(+0.00%) |
Aug 29, 2002 | 5.849 | 5.849 | 5.839 | 5.839 | 397 | -0.06(-0.94%) |
Aug 28, 2002 | 5.990 | 5.990 | 5.874 | 5.894 | 5,364 | -0.19(-3.06%) |
Aug 27, 2002 | 5.798 | 6.166 | 5.798 | 6.080 | 18,079 | +0.38(+6.71%) |
Aug 26, 2002 | 5.713 | 5.783 | 5.673 | 5.698 | 1,370,853 | -0.15(-2.58%) |
Aug 23, 2002 | 5.889 | 5.889 | 5.849 | 5.849 | 5,562 | -0.01(-0.09%) |
Aug 22, 2002 | 5.889 | 5.889 | 5.803 | 5.854 | 4,768 | -0.01(-0.09%) |
Aug 21, 2002 | 5.859 | 5.859 | 5.859 | 5.859 | 198 | +0.25(+4.49%) |
Aug 20, 2002 | 5.612 | 5.612 | 5.607 | 5.607 | 357,613 | +0.11(+2.01%) |
Aug 16, 2002 | 5.335 | 5.496 | 5.335 | 5.496 | 397 | +0.17(+3.21%) |
Aug 15, 2002 | 5.316 | 5.386 | 5.316 | 5.325 | 1,390 | +0.03(+0.66%) |
Aug 14, 2002 | 5.291 | 5.291 | 5.291 | 5.291 | 198 | +0.01(+0.10%) |
Aug 13, 2002 | 5.286 | 5.286 | 5.286 | 5.286 | 397 | -0.20(-3.57%) |
Aug 12, 2002 | 5.335 | 5.481 | 5.335 | 5.481 | 1,390 | -0.11(-1.89%) |
Aug 07, 2002 | 5.486 | 5.587 | 5.486 | 5.587 | 3,576 | +0.03(+0.53%) |
Aug 06, 2002 | 5.501 | 5.612 | 5.501 | 5.557 | 2,582 | +0.06(+1.11%) |
Aug 05, 2002 | 5.436 | 5.652 | 5.436 | 5.496 | 4,370 | +0.20(+3.80%) |
Aug 02, 2002 | 5.295 | 5.295 | 5.295 | 5.295 | 0 | +0.00(+0.00%) |