Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.502 | 4.502 | 4.324 | 4.368 | 22,541 | -0.01(-0.24%) |
Oct 30, 2002 | 4.304 | 4.379 | 4.290 | 4.379 | 65,704 | +0.04(+0.91%) |
Oct 29, 2002 | 4.379 | 4.431 | 4.274 | 4.339 | 79,613 | -0.07(-1.56%) |
Oct 28, 2002 | 4.450 | 4.473 | 4.333 | 4.408 | 31,173 | -0.04(-0.94%) |
Oct 25, 2002 | 4.379 | 4.489 | 4.337 | 4.450 | 60,908 | +0.11(+2.65%) |
Oct 24, 2002 | 4.306 | 4.431 | 4.210 | 4.335 | 55,153 | +0.04(+1.02%) |
Oct 23, 2002 | 3.993 | 4.291 | 3.993 | 4.291 | 32,612 | +0.26(+6.36%) |
Oct 22, 2002 | 4.055 | 4.137 | 4.003 | 4.035 | 35,010 | -0.05(-1.28%) |
Oct 21, 2002 | 4.327 | 4.377 | 4.003 | 4.087 | 124,695 | -0.21(-4.90%) |
Oct 18, 2002 | 4.262 | 4.360 | 4.247 | 4.297 | 53,964 | +0.12(+2.90%) |
Oct 17, 2002 | 4.284 | 4.284 | 4.162 | 4.176 | 72,419 | +0.11(+2.61%) |
Oct 16, 2002 | 4.308 | 4.506 | 4.070 | 4.070 | 475,281 | -0.32(-7.31%) |
Oct 15, 2002 | 4.181 | 4.483 | 4.181 | 4.391 | 388,627 | +0.20(+4.83%) |
Oct 14, 2002 | 4.210 | 4.270 | 4.139 | 4.189 | 4,939,856 | -0.04(-0.84%) |
Oct 11, 2002 | 4.045 | 4.224 | 4.022 | 4.224 | 72,898 | +0.19(+4.81%) |
Oct 10, 2002 | 3.924 | 4.072 | 3.924 | 4.030 | 3,357,184 | +0.10(+2.44%) |
Oct 09, 2002 | 3.857 | 4.043 | 3.857 | 3.935 | 99,756 | +0.01(+0.27%) |
Oct 08, 2002 | 3.920 | 3.947 | 3.826 | 3.924 | 32,612 | +0.12(+3.07%) |
Oct 07, 2002 | 4.035 | 4.035 | 3.807 | 3.807 | 59,326 | -0.21(-5.20%) |
Oct 04, 2002 | 4.097 | 4.183 | 3.968 | 4.016 | 118,940 | -0.03(-0.71%) |
Oct 03, 2002 | 4.108 | 4.191 | 3.962 | 4.045 | 90,164 | -0.09(-2.12%) |
Oct 02, 2002 | 4.108 | 4.156 | 4.053 | 4.133 | 54,194 | +0.02(+0.57%) |
Oct 01, 2002 | 3.914 | 4.131 | 3.914 | 4.109 | 182,247 | +0.13(+3.29%) |
Sep 30, 2002 | 4.139 | 4.139 | 3.922 | 3.978 | 120,858 | -0.16(-3.78%) |
Sep 27, 2002 | 4.170 | 4.181 | 4.112 | 4.135 | 65,225 | -0.07(-1.59%) |
Sep 26, 2002 | 4.141 | 4.201 | 4.133 | 4.201 | 71,460 | +0.04(+1.05%) |
Sep 25, 2002 | 4.131 | 4.178 | 4.120 | 4.158 | 75,200 | -0.00(-0.05%) |
Sep 24, 2002 | 4.066 | 4.222 | 4.066 | 4.160 | 128,819 | +0.06(+1.41%) |
Sep 23, 2002 | 4.233 | 4.233 | 4.087 | 4.102 | 72,898 | -0.07(-1.74%) |
Sep 20, 2002 | 4.314 | 4.316 | 4.128 | 4.174 | 105,511 | +0.00(+0.00%) |
Sep 19, 2002 | 4.295 | 4.305 | 4.172 | 4.174 | 129,970 | -0.13(-3.05%) |
Sep 18, 2002 | 4.327 | 4.370 | 4.239 | 4.306 | 73,858 | +0.04(+0.98%) |
Sep 17, 2002 | 4.379 | 4.414 | 4.264 | 4.264 | 79,133 | -0.04(-1.02%) |
Sep 16, 2002 | 4.379 | 4.400 | 4.308 | 4.308 | 154,430 | -0.06(-1.38%) |
Sep 13, 2002 | 4.360 | 4.387 | 4.360 | 4.368 | 161,624 | +0.00(+0.00%) |
Sep 12, 2002 | 4.391 | 4.473 | 4.364 | 4.368 | 56,112 | -0.03(-0.66%) |
Sep 11, 2002 | 4.356 | 4.431 | 4.356 | 4.397 | 292,554 | +0.04(+0.91%) |
Sep 10, 2002 | 4.379 | 4.379 | 4.327 | 4.358 | 33,571 | -0.02(-0.43%) |
Sep 09, 2002 | 4.295 | 4.397 | 4.295 | 4.377 | 25,898 | +0.01(+0.14%) |
Sep 06, 2002 | 4.431 | 4.431 | 4.337 | 4.370 | 78,654 | -0.06(-1.36%) |
Sep 05, 2002 | 4.562 | 4.562 | 4.335 | 4.431 | 72,898 | +0.01(+0.24%) |
Sep 04, 2002 | 4.587 | 4.731 | 4.420 | 4.420 | 411,015 | -0.17(-3.64%) |
Sep 03, 2002 | 4.510 | 4.587 | 4.368 | 4.587 | 160,185 | +0.15(+3.33%) |
Aug 30, 2002 | 4.312 | 4.504 | 4.312 | 4.439 | 212,941 | +0.08(+1.72%) |
Aug 29, 2002 | 4.629 | 4.629 | 4.170 | 4.364 | 377,582 | -0.28(-5.98%) |
Aug 28, 2002 | 4.900 | 5.046 | 4.639 | 4.642 | 227,583 | -0.10(-2.19%) |
Aug 27, 2002 | 4.848 | 4.890 | 4.691 | 4.746 | 85,397 | -0.09(-1.81%) |
Aug 26, 2002 | 4.639 | 4.850 | 4.639 | 4.833 | 17,385 | -0.02(-0.34%) |
Aug 23, 2002 | 4.719 | 4.900 | 4.719 | 4.850 | 63,546 | -0.01(-0.13%) |
Aug 22, 2002 | 4.900 | 4.900 | 4.712 | 4.856 | 84,169 | -0.04(-0.89%) |
Aug 21, 2002 | 4.931 | 4.942 | 4.894 | 4.900 | 1,630,632 | +0.09(+1.95%) |
Aug 20, 2002 | 4.877 | 4.900 | 4.806 | 4.806 | 37,188 | +0.03(+0.57%) |
Aug 16, 2002 | 4.723 | 4.779 | 4.700 | 4.779 | 16,306 | +0.01(+0.22%) |
Aug 15, 2002 | 4.794 | 4.796 | 4.664 | 4.769 | 63,786 | -0.03(-0.57%) |
Aug 14, 2002 | 4.796 | 4.796 | 4.681 | 4.796 | 82,490 | +0.00(+0.00%) |
Aug 13, 2002 | 4.770 | 4.817 | 4.750 | 4.796 | 80,092 | +0.04(+0.74%) |
Aug 12, 2002 | 4.746 | 4.796 | 4.746 | 4.760 | 59,949 | -0.04(-0.74%) |
Aug 07, 2002 | 4.495 | 4.796 | 4.495 | 4.796 | 245,074 | +0.19(+4.07%) |
Aug 06, 2002 | 4.600 | 4.679 | 4.493 | 4.608 | 317,973 | -0.04(-0.76%) |
Aug 05, 2002 | 4.712 | 4.712 | 4.618 | 4.643 | 16,306 | -0.05(-1.02%) |
Aug 02, 2002 | 4.899 | 4.899 | 4.587 | 4.691 | 176,923 | -0.21(-4.38%) |