Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.075 | 5.140 | 5.012 | 5.115 | 368,916 | +0.05(+0.90%) |
Oct 30, 2002 | 4.805 | 5.085 | 4.775 | 5.069 | 372,200 | +0.26(+5.40%) |
Oct 29, 2002 | 5.060 | 5.060 | 4.640 | 4.810 | 311,200 | -0.27(-5.22%) |
Oct 28, 2002 | 4.825 | 5.175 | 4.750 | 5.075 | 266,200 | +0.15(+3.05%) |
Oct 25, 2002 | 4.820 | 4.940 | 4.635 | 4.925 | 289,160 | +0.08(+1.55%) |
Oct 24, 2002 | 4.535 | 5.090 | 4.450 | 4.850 | 1,032,592 | +0.36(+8.14%) |
Oct 23, 2002 | 4.110 | 4.600 | 3.980 | 4.485 | 343,570 | +0.31(+7.43%) |
Oct 22, 2002 | 4.315 | 4.345 | 4.050 | 4.175 | 617,600 | -0.17(-4.02%) |
Oct 21, 2002 | 4.375 | 4.395 | 4.000 | 4.350 | 510,600 | +0.01(+0.23%) |
Oct 18, 2002 | 3.825 | 4.375 | 3.750 | 4.340 | 375,000 | +0.39(+9.87%) |
Oct 17, 2002 | 3.895 | 4.150 | 3.745 | 3.950 | 1,011,712 | +0.08(+1.94%) |
Oct 16, 2002 | 4.080 | 4.080 | 3.755 | 3.875 | 321,200 | -0.25(-5.95%) |
Oct 15, 2002 | 3.830 | 4.225 | 3.830 | 4.120 | 361,400 | +0.39(+10.46%) |
Oct 14, 2002 | 3.855 | 3.910 | 3.485 | 3.730 | 239,300 | -0.16(-4.11%) |
Oct 11, 2002 | 3.645 | 4.175 | 3.640 | 3.890 | 535,600 | +0.31(+8.51%) |
Oct 10, 2002 | 3.740 | 3.770 | 3.325 | 3.585 | 1,832,872 | -0.16(-4.14%) |
Oct 09, 2002 | 3.805 | 3.925 | 3.550 | 3.740 | 734,800 | -0.11(-2.86%) |
Oct 08, 2002 | 4.220 | 4.390 | 3.775 | 3.850 | 943,000 | -0.33(-7.89%) |
Oct 07, 2002 | 4.450 | 4.470 | 4.145 | 4.180 | 246,200 | -0.30(-6.70%) |
Oct 04, 2002 | 4.695 | 4.750 | 4.365 | 4.480 | 332,000 | -0.20(-4.38%) |
Oct 03, 2002 | 4.880 | 4.900 | 4.665 | 4.685 | 237,834 | -0.20(-4.09%) |
Oct 02, 2002 | 5.075 | 5.350 | 4.880 | 4.885 | 324,400 | -0.15(-2.98%) |
Oct 01, 2002 | 4.915 | 5.055 | 4.710 | 5.035 | 202,198 | +0.21(+4.35%) |
Sep 30, 2002 | 4.650 | 5.000 | 4.520 | 4.825 | 376,400 | +0.12(+2.66%) |
Sep 27, 2002 | 4.710 | 4.875 | 4.645 | 4.700 | 357,800 | -0.04(-0.95%) |
Sep 26, 2002 | 4.785 | 4.875 | 4.475 | 4.745 | 475,600 | -0.01(-0.32%) |
Sep 25, 2002 | 4.475 | 4.840 | 4.430 | 4.760 | 191,200 | +0.34(+7.69%) |
Sep 24, 2002 | 4.315 | 4.500 | 4.236 | 4.420 | 508,782 | +0.04(+1.03%) |
Sep 23, 2002 | 4.565 | 4.565 | 4.305 | 4.375 | 470,600 | -0.21(-4.48%) |
Sep 20, 2002 | 4.825 | 4.840 | 4.500 | 4.580 | 639,400 | -0.00(-0.11%) |
Sep 19, 2002 | 4.650 | 4.700 | 4.550 | 4.585 | 289,000 | -0.10(-2.13%) |
Sep 18, 2002 | 4.850 | 4.895 | 4.650 | 4.685 | 410,200 | -0.19(-3.90%) |
Sep 17, 2002 | 5.105 | 5.320 | 4.760 | 4.875 | 374,200 | -0.18(-3.56%) |
Sep 16, 2002 | 5.200 | 5.260 | 4.975 | 5.055 | 317,800 | -0.12(-2.32%) |
Sep 13, 2002 | 5.125 | 5.320 | 5.060 | 5.175 | 236,700 | +0.00(+0.10%) |
Sep 12, 2002 | 5.440 | 5.440 | 5.115 | 5.170 | 167,650 | -0.21(-3.99%) |
Sep 11, 2002 | 5.300 | 5.730 | 5.300 | 5.385 | 478,200 | +0.08(+1.60%) |
Sep 10, 2002 | 5.075 | 5.470 | 5.025 | 5.300 | 423,400 | +0.25(+5.05%) |
Sep 09, 2002 | 5.250 | 5.250 | 4.865 | 5.045 | 254,018 | -0.15(-2.89%) |
Sep 06, 2002 | 5.030 | 5.315 | 5.030 | 5.195 | 127,000 | +0.17(+3.38%) |
Sep 05, 2002 | 5.265 | 5.265 | 4.950 | 5.025 | 275,000 | -0.21(-4.01%) |
Sep 04, 2002 | 4.895 | 5.235 | 4.815 | 5.235 | 408,086 | +0.27(+5.44%) |
Sep 03, 2002 | 5.280 | 5.280 | 4.965 | 4.965 | 283,200 | -0.41(-7.63%) |
Aug 30, 2002 | 5.350 | 5.418 | 5.065 | 5.375 | 26,920,000 | +0.03(+0.47%) |
Aug 29, 2002 | 5.465 | 5.475 | 4.950 | 5.350 | 465,304 | -0.12(-2.19%) |
Aug 28, 2002 | 5.565 | 5.630 | 5.375 | 5.470 | 226,424 | -0.12(-2.06%) |
Aug 27, 2002 | 6.010 | 6.025 | 5.575 | 5.585 | 158,200 | -0.42(-6.92%) |
Aug 26, 2002 | 6.125 | 6.125 | 5.700 | 6.000 | 212,170 | -0.08(-1.40%) |
Aug 23, 2002 | 6.315 | 6.315 | 5.845 | 6.085 | 246,000 | -0.34(-5.37%) |
Aug 22, 2002 | 6.245 | 6.565 | 6.175 | 6.430 | 309,600 | +0.05(+0.78%) |
Aug 21, 2002 | 5.965 | 6.385 | 5.915 | 6.380 | 759,336 | +0.43(+7.23%) |
Aug 20, 2002 | 6.155 | 6.170 | 5.880 | 5.950 | 431,848 | +0.09(+1.54%) |
Aug 16, 2002 | 5.800 | 6.440 | 5.750 | 5.860 | 617,852 | +0.04(+0.69%) |
Aug 15, 2002 | 5.865 | 5.955 | 5.625 | 5.820 | 356,662 | +0.08(+1.39%) |
Aug 14, 2002 | 5.470 | 5.820 | 5.385 | 5.740 | 321,800 | +0.27(+4.84%) |
Aug 13, 2002 | 5.905 | 6.075 | 5.465 | 5.475 | 528,378 | -0.51(-8.44%) |
Aug 12, 2002 | 6.135 | 6.135 | 5.880 | 5.980 | 296,920 | -0.12(-1.97%) |
Aug 07, 2002 | 6.305 | 6.435 | 5.655 | 6.100 | 398,400 | -0.02(-0.33%) |
Aug 06, 2002 | 5.570 | 6.150 | 5.570 | 6.120 | 348,000 | +0.62(+11.27%) |
Aug 05, 2002 | 5.700 | 5.775 | 5.400 | 5.500 | 469,840 | -0.30(-5.17%) |
Aug 02, 2002 | 6.130 | 6.130 | 5.695 | 5.800 | 360,000 | -0.36(-5.77%) |