Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.760 | 5.000 | 4.700 | 4.940 | 261,400 | +0.14(+2.92%) |
Oct 30, 2002 | 4.840 | 4.940 | 4.721 | 4.800 | 255,100 | +0.08(+1.69%) |
Oct 29, 2002 | 4.320 | 4.820 | 4.320 | 4.720 | 265,800 | +0.39(+9.01%) |
Oct 28, 2002 | 4.270 | 4.840 | 4.260 | 4.330 | 396,300 | +0.06(+1.41%) |
Oct 25, 2002 | 4.200 | 4.370 | 4.150 | 4.270 | 169,100 | +0.12(+2.89%) |
Oct 24, 2002 | 4.060 | 4.310 | 4.060 | 4.150 | 252,900 | +0.00(+0.00%) |
Oct 23, 2002 | 3.960 | 4.150 | 3.800 | 4.150 | 247,400 | +0.27(+6.96%) |
Oct 22, 2002 | 4.020 | 4.061 | 3.850 | 3.880 | 446,000 | -0.11(-2.76%) |
Oct 21, 2002 | 3.840 | 3.990 | 3.750 | 3.990 | 255,900 | +0.25(+6.71%) |
Oct 18, 2002 | 4.010 | 4.020 | 3.620 | 3.739 | 273,200 | -0.04(-1.08%) |
Oct 17, 2002 | 3.680 | 3.780 | 3.600 | 3.780 | 226,093 | +0.21(+5.88%) |
Oct 16, 2002 | 3.330 | 3.800 | 3.330 | 3.570 | 621,000 | +0.20(+5.90%) |
Oct 15, 2002 | 3.670 | 3.900 | 3.330 | 3.371 | 1,445,578 | +0.08(+2.46%) |
Oct 14, 2002 | 3.150 | 3.320 | 3.000 | 3.290 | 318,900 | +0.14(+4.41%) |
Oct 11, 2002 | 3.070 | 3.290 | 3.010 | 3.151 | 262,100 | +0.05(+1.65%) |
Oct 10, 2002 | 3.150 | 3.150 | 3.010 | 3.100 | 344,207 | +0.12(+4.03%) |
Oct 09, 2002 | 3.110 | 3.250 | 2.880 | 2.980 | 279,600 | -0.26(-7.94%) |
Oct 08, 2002 | 3.549 | 3.930 | 3.130 | 3.237 | 502,500 | -0.24(-6.98%) |
Oct 07, 2002 | 3.610 | 3.700 | 3.420 | 3.480 | 439,369 | -0.13(-3.60%) |
Oct 04, 2002 | 4.001 | 4.100 | 3.570 | 3.610 | 281,458 | -0.37(-9.30%) |
Oct 03, 2002 | 4.049 | 4.310 | 3.910 | 3.980 | 165,900 | -0.06(-1.49%) |
Oct 02, 2002 | 4.400 | 4.550 | 4.040 | 4.040 | 290,300 | -0.37(-8.39%) |
Oct 01, 2002 | 4.620 | 4.620 | 4.260 | 4.410 | 367,960 | -0.23(-4.96%) |
Sep 30, 2002 | 3.800 | 4.840 | 3.800 | 4.640 | 1,031,800 | +0.79(+20.52%) |
Sep 27, 2002 | 3.950 | 4.300 | 3.800 | 3.850 | 523,500 | -0.08(-2.04%) |
Sep 26, 2002 | 4.410 | 4.430 | 3.900 | 3.930 | 332,700 | -0.33(-7.75%) |
Sep 25, 2002 | 4.360 | 4.490 | 4.190 | 4.260 | 439,800 | -0.04(-0.93%) |
Sep 24, 2002 | 3.940 | 4.400 | 3.940 | 4.300 | 303,043 | +0.17(+4.12%) |
Sep 23, 2002 | 3.930 | 4.200 | 3.920 | 4.130 | 504,329 | +0.10(+2.48%) |
Sep 20, 2002 | 4.270 | 4.450 | 3.990 | 4.030 | 647,367 | +0.05(+1.26%) |
Sep 19, 2002 | 4.510 | 4.650 | 3.910 | 3.980 | 194,506 | -0.64(-13.85%) |
Sep 18, 2002 | 4.480 | 4.730 | 4.320 | 4.620 | 379,100 | +0.14(+3.12%) |
Sep 17, 2002 | 4.510 | 4.650 | 4.400 | 4.480 | 239,000 | -0.22(-4.68%) |
Sep 16, 2002 | 4.860 | 5.000 | 4.610 | 4.700 | 243,548 | -0.22(-4.47%) |
Sep 13, 2002 | 4.910 | 5.000 | 4.820 | 4.920 | 199,964 | -0.08(-1.60%) |
Sep 12, 2002 | 4.929 | 5.033 | 4.750 | 5.000 | 760,150 | +0.03(+0.60%) |
Sep 11, 2002 | 4.810 | 4.990 | 4.800 | 4.970 | 337,100 | +0.04(+0.81%) |
Sep 10, 2002 | 4.790 | 5.000 | 4.751 | 4.930 | 391,681 | -0.04(-0.80%) |
Sep 09, 2002 | 4.640 | 5.010 | 4.620 | 4.970 | 448,895 | -0.02(-0.40%) |
Sep 06, 2002 | 4.500 | 5.000 | 4.500 | 4.990 | 977,700 | +0.39(+8.48%) |
Sep 05, 2002 | 4.250 | 4.738 | 4.250 | 4.600 | 1,122,300 | +0.20(+4.55%) |
Sep 04, 2002 | 4.210 | 4.680 | 3.910 | 4.400 | 2,496,148 | -1.23(-21.85%) |
Sep 03, 2002 | 6.100 | 6.100 | 5.500 | 5.630 | 1,384,900 | -0.49(-8.01%) |
Aug 30, 2002 | 6.640 | 6.790 | 6.120 | 6.120 | 256,300 | -0.63(-9.33%) |
Aug 29, 2002 | 6.030 | 6.760 | 6.030 | 6.750 | 576,342 | +0.68(+11.20%) |
Aug 28, 2002 | 6.270 | 6.400 | 6.030 | 6.070 | 354,920 | -0.26(-4.11%) |
Aug 27, 2002 | 6.940 | 6.941 | 6.300 | 6.330 | 381,416 | -0.62(-8.92%) |
Aug 26, 2002 | 6.670 | 6.950 | 6.260 | 6.950 | 260,489 | +0.33(+4.98%) |
Aug 23, 2002 | 7.230 | 7.230 | 6.600 | 6.620 | 281,100 | -0.51(-7.15%) |
Aug 22, 2002 | 6.980 | 7.470 | 6.860 | 7.130 | 316,100 | +0.17(+2.44%) |
Aug 21, 2002 | 6.640 | 6.980 | 6.540 | 6.960 | 269,794 | +0.42(+6.42%) |
Aug 20, 2002 | 6.400 | 6.840 | 6.160 | 6.540 | 437,000 | -0.13(-1.95%) |
Aug 16, 2002 | 6.250 | 6.850 | 6.200 | 6.670 | 359,139 | +0.38(+6.04%) |
Aug 15, 2002 | 6.390 | 6.690 | 6.120 | 6.290 | 329,788 | -0.11(-1.72%) |
Aug 14, 2002 | 5.700 | 6.428 | 5.500 | 6.400 | 343,500 | +0.63(+10.92%) |
Aug 13, 2002 | 6.230 | 6.370 | 5.690 | 5.770 | 282,364 | -0.61(-9.56%) |
Aug 12, 2002 | 6.160 | 6.560 | 5.760 | 6.380 | 364,697 | +0.80(+14.34%) |
Aug 07, 2002 | 6.300 | 6.500 | 5.550 | 5.580 | 1,056,500 | -0.66(-10.58%) |
Aug 06, 2002 | 5.650 | 6.250 | 5.650 | 6.240 | 414,500 | +0.57(+10.05%) |
Aug 05, 2002 | 5.750 | 6.040 | 5.600 | 5.670 | 285,900 | -0.20(-3.41%) |
Aug 02, 2002 | 5.850 | 6.140 | 5.750 | 5.870 | 299,410 | +0.03(+0.51%) |