Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.710 | 4.710 | 4.577 | 4.613 | 48,990 | -0.12(-2.44%) |
Oct 30, 2002 | 4.638 | 4.771 | 4.613 | 4.729 | 248,583 | +0.02(+0.52%) |
Oct 29, 2002 | 4.723 | 4.723 | 4.607 | 4.704 | 795,235 | -0.02(-0.51%) |
Oct 28, 2002 | 4.789 | 4.820 | 4.674 | 4.729 | 223,015 | +0.01(+0.13%) |
Oct 25, 2002 | 4.729 | 4.729 | 4.613 | 4.723 | 102,270 | +0.11(+2.37%) |
Oct 24, 2002 | 4.638 | 4.735 | 4.613 | 4.613 | 25,402 | -0.02(-0.39%) |
Oct 23, 2002 | 4.741 | 4.741 | 4.607 | 4.632 | 13,526 | +0.05(+1.06%) |
Oct 22, 2002 | 4.595 | 4.601 | 4.492 | 4.583 | 89,404 | -0.03(-0.66%) |
Oct 21, 2002 | 4.601 | 4.680 | 4.553 | 4.613 | 45,526 | +0.05(+1.20%) |
Oct 18, 2002 | 4.541 | 4.656 | 4.541 | 4.559 | 144,828 | -0.08(-1.70%) |
Oct 17, 2002 | 4.717 | 4.717 | 4.607 | 4.638 | 85,445 | +0.16(+3.52%) |
Oct 16, 2002 | 4.535 | 4.571 | 4.371 | 4.480 | 70,434 | -0.16(-3.40%) |
Oct 15, 2002 | 4.498 | 4.638 | 4.498 | 4.638 | 98,971 | +0.25(+5.81%) |
Oct 14, 2002 | 4.389 | 4.401 | 4.280 | 4.383 | 554,239 | -0.01(-0.14%) |
Oct 11, 2002 | 4.189 | 4.389 | 4.189 | 4.389 | 67,300 | +0.17(+4.02%) |
Oct 10, 2002 | 4.153 | 4.238 | 4.104 | 4.219 | 48,825 | +0.03(+0.72%) |
Oct 09, 2002 | 4.244 | 4.316 | 4.183 | 4.189 | 76,702 | -0.05(-1.29%) |
Oct 08, 2002 | 4.335 | 4.335 | 4.165 | 4.244 | 239,180 | +0.07(+1.60%) |
Oct 07, 2002 | 4.195 | 4.238 | 4.177 | 4.177 | 39,258 | -0.02(-0.58%) |
Oct 04, 2002 | 4.298 | 4.298 | 4.189 | 4.201 | 57,238 | -0.10(-2.26%) |
Oct 03, 2002 | 4.244 | 4.304 | 4.201 | 4.298 | 32,660 | -0.05(-1.12%) |
Oct 02, 2002 | 4.316 | 4.432 | 4.310 | 4.347 | 49,815 | -0.19(-4.14%) |
Oct 01, 2002 | 4.347 | 4.541 | 4.347 | 4.535 | 112,002 | +0.21(+4.91%) |
Sep 30, 2002 | 4.395 | 4.419 | 4.280 | 4.322 | 80,496 | -0.06(-1.38%) |
Sep 27, 2002 | 4.523 | 4.523 | 4.365 | 4.383 | 51,795 | -0.03(-0.69%) |
Sep 26, 2002 | 4.541 | 4.541 | 4.395 | 4.413 | 43,382 | -0.02(-0.41%) |
Sep 25, 2002 | 4.371 | 4.474 | 4.371 | 4.432 | 43,547 | +0.10(+2.24%) |
Sep 24, 2002 | 4.304 | 4.419 | 4.304 | 4.335 | 49,485 | -0.12(-2.72%) |
Sep 23, 2002 | 4.377 | 4.486 | 4.365 | 4.456 | 530,651 | -0.03(-0.68%) |
Sep 20, 2002 | 4.468 | 4.571 | 4.426 | 4.486 | 36,619 | +0.07(+1.65%) |
Sep 19, 2002 | 4.450 | 4.510 | 4.413 | 4.413 | 94,187 | -0.15(-3.32%) |
Sep 18, 2002 | 4.601 | 4.601 | 4.468 | 4.565 | 43,052 | -0.03(-0.66%) |
Sep 17, 2002 | 4.626 | 4.662 | 4.553 | 4.595 | 208,499 | -0.01(-0.13%) |
Sep 16, 2002 | 4.607 | 4.607 | 4.462 | 4.601 | 45,691 | -0.06(-1.30%) |
Sep 13, 2002 | 4.601 | 4.723 | 4.601 | 4.662 | 77,032 | -0.04(-0.90%) |
Sep 12, 2002 | 4.795 | 4.795 | 4.704 | 4.704 | 3,793 | -0.03(-0.64%) |
Sep 11, 2002 | 4.729 | 4.820 | 4.729 | 4.735 | 29,196 | +0.01(+0.13%) |
Sep 10, 2002 | 4.698 | 4.814 | 4.698 | 4.729 | 204,705 | +0.07(+1.43%) |
Sep 09, 2002 | 4.747 | 4.753 | 4.632 | 4.662 | 23,753 | -0.12(-2.41%) |
Sep 06, 2002 | 4.638 | 4.783 | 4.638 | 4.777 | 35,959 | +0.05(+1.03%) |
Sep 05, 2002 | 4.650 | 4.729 | 4.595 | 4.729 | 27,217 | -0.05(-1.02%) |
Sep 04, 2002 | 4.668 | 4.777 | 4.662 | 4.777 | 80,661 | +0.13(+2.74%) |
Sep 03, 2002 | 4.668 | 4.668 | 4.553 | 4.650 | 1,755,587 | -0.09(-1.92%) |
Aug 30, 2002 | 4.820 | 4.820 | 4.698 | 4.741 | 30,186 | +0.01(+0.13%) |
Aug 29, 2002 | 4.704 | 4.820 | 4.704 | 4.735 | 164,457 | -0.06(-1.26%) |
Aug 28, 2002 | 4.789 | 4.844 | 4.704 | 4.795 | 117,775 | -0.01(-0.13%) |
Aug 27, 2002 | 4.917 | 4.917 | 4.801 | 4.801 | 503,104 | -0.11(-2.22%) |
Aug 26, 2002 | 4.923 | 4.965 | 4.856 | 4.911 | 57,403 | -0.01(-0.25%) |
Aug 23, 2002 | 4.971 | 4.971 | 4.850 | 4.923 | 296,749 | -0.08(-1.70%) |
Aug 22, 2002 | 4.977 | 5.014 | 4.941 | 5.008 | 630,447 | +0.04(+0.85%) |
Aug 21, 2002 | 4.947 | 4.989 | 4.941 | 4.965 | 657,500 | +0.03(+0.61%) |
Aug 20, 2002 | 4.898 | 4.965 | 4.844 | 4.935 | 229,118 | -0.01(-0.12%) |
Aug 16, 2002 | 4.911 | 4.953 | 4.826 | 4.941 | 3,365,027 | +0.01(+0.12%) |
Aug 15, 2002 | 4.898 | 4.935 | 4.801 | 4.935 | 103,755 | +0.12(+2.39%) |
Aug 14, 2002 | 4.759 | 4.820 | 4.662 | 4.820 | 60,867 | +0.09(+1.92%) |
Aug 13, 2002 | 4.759 | 4.856 | 4.729 | 4.729 | 198,107 | +0.04(+0.78%) |
Aug 12, 2002 | 4.759 | 4.789 | 4.632 | 4.692 | 261,284 | -0.19(-3.85%) |
Aug 07, 2002 | 4.862 | 4.929 | 4.735 | 4.880 | 413,205 | +0.08(+1.77%) |
Aug 06, 2002 | 4.698 | 4.911 | 4.698 | 4.795 | 259,799 | +0.10(+2.20%) |
Aug 05, 2002 | 4.904 | 4.904 | 4.674 | 4.692 | 193,983 | -0.15(-3.13%) |
Aug 02, 2002 | 4.898 | 4.947 | 4.795 | 4.844 | 76,372 | -0.15(-3.03%) |