Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.474 | 4.515 | 4.345 | 4.371 | 55,547 | -0.08(-1.84%) |
Oct 30, 2002 | 4.443 | 4.456 | 4.392 | 4.453 | 609,076 | +0.01(+0.23%) |
Oct 29, 2002 | 4.369 | 4.443 | 4.330 | 4.443 | 58,227 | +0.07(+1.64%) |
Oct 28, 2002 | 4.351 | 4.375 | 4.351 | 4.371 | 47,264 | +0.04(+0.85%) |
Oct 25, 2002 | 4.248 | 4.334 | 4.248 | 4.334 | 107,928 | +0.07(+1.54%) |
Oct 24, 2002 | 4.248 | 4.408 | 4.203 | 4.269 | 88,194 | +0.02(+0.48%) |
Oct 23, 2002 | 4.166 | 4.248 | 4.133 | 4.248 | 58,714 | +0.09(+2.22%) |
Oct 22, 2002 | 4.080 | 4.156 | 4.080 | 4.156 | 56,522 | +0.02(+0.60%) |
Oct 21, 2002 | 3.930 | 4.131 | 3.895 | 4.131 | 57,009 | +0.21(+5.39%) |
Oct 18, 2002 | 3.961 | 4.039 | 3.920 | 3.920 | 60,907 | -0.04(-1.04%) |
Oct 17, 2002 | 4.002 | 4.022 | 3.918 | 3.961 | 35,326 | +0.03(+0.78%) |
Oct 16, 2002 | 4.115 | 4.115 | 3.903 | 3.930 | 52,380 | -0.17(-4.20%) |
Oct 15, 2002 | 3.879 | 4.135 | 3.879 | 4.103 | 80,398 | +0.22(+5.77%) |
Oct 14, 2002 | 3.817 | 3.918 | 3.811 | 3.879 | 39,468 | +0.05(+1.34%) |
Oct 11, 2002 | 3.838 | 3.869 | 3.776 | 3.828 | 151,538 | +0.18(+5.07%) |
Oct 10, 2002 | 3.591 | 3.663 | 3.550 | 3.643 | 62,856 | +0.05(+1.43%) |
Oct 09, 2002 | 3.807 | 3.807 | 3.591 | 3.591 | 33,133 | -0.23(-5.91%) |
Oct 08, 2002 | 3.741 | 3.828 | 3.737 | 3.817 | 68,703 | +0.08(+2.20%) |
Oct 07, 2002 | 3.869 | 3.899 | 3.735 | 3.735 | 40,199 | -0.16(-4.21%) |
Oct 04, 2002 | 4.053 | 4.084 | 3.823 | 3.899 | 61,638 | -0.13(-3.31%) |
Oct 03, 2002 | 4.125 | 4.187 | 4.033 | 4.033 | 42,635 | -0.11(-2.72%) |
Oct 02, 2002 | 4.135 | 4.187 | 4.100 | 4.146 | 72,845 | -0.02(-0.49%) |
Oct 01, 2002 | 4.115 | 4.166 | 4.045 | 4.166 | 111,826 | +0.04(+1.05%) |
Sep 30, 2002 | 4.043 | 4.125 | 4.022 | 4.123 | 86,732 | +0.10(+2.40%) |
Sep 27, 2002 | 4.053 | 4.053 | 4.002 | 4.027 | 44,584 | -0.03(-0.66%) |
Sep 26, 2002 | 3.992 | 4.053 | 3.992 | 4.053 | 53,111 | +0.08(+2.07%) |
Sep 25, 2002 | 3.903 | 3.971 | 3.848 | 3.971 | 51,406 | +0.09(+2.27%) |
Sep 24, 2002 | 3.899 | 3.940 | 3.869 | 3.883 | 43,366 | +0.00(+0.11%) |
Sep 23, 2002 | 3.791 | 3.879 | 3.766 | 3.879 | 64,318 | +0.09(+2.44%) |
Sep 20, 2002 | 3.940 | 3.940 | 3.780 | 3.786 | 5,432,962 | -0.11(-2.89%) |
Sep 19, 2002 | 4.047 | 4.072 | 3.899 | 3.899 | 121,815 | -0.14(-3.55%) |
Sep 18, 2002 | 4.064 | 4.105 | 4.043 | 4.043 | 110,121 | +0.00(+0.00%) |
Sep 17, 2002 | 4.061 | 4.070 | 3.994 | 4.043 | 19,977 | +0.00(+0.00%) |
Sep 16, 2002 | 4.096 | 4.105 | 4.043 | 4.043 | 54,816 | -0.04(-1.05%) |
Sep 13, 2002 | 4.115 | 4.115 | 4.068 | 4.086 | 24,850 | -0.00(-0.10%) |
Sep 12, 2002 | 4.115 | 4.137 | 4.078 | 4.090 | 15,348 | -0.03(-0.85%) |
Sep 11, 2002 | 4.094 | 4.135 | 4.074 | 4.125 | 16,323 | +0.04(+1.01%) |
Sep 10, 2002 | 4.074 | 4.105 | 4.022 | 4.084 | 76,500 | +0.03(+0.66%) |
Sep 09, 2002 | 4.121 | 4.121 | 4.045 | 4.057 | 34,839 | -0.05(-1.15%) |
Sep 06, 2002 | 4.074 | 4.115 | 4.074 | 4.105 | 2,192,675 | +0.04(+1.01%) |
Sep 05, 2002 | 4.207 | 4.207 | 4.064 | 4.064 | 37,762 | -0.12(-2.94%) |
Sep 04, 2002 | 4.004 | 4.197 | 4.000 | 4.187 | 31,915 | +0.20(+5.10%) |
Sep 03, 2002 | 4.084 | 4.084 | 3.981 | 3.983 | 40,686 | -0.12(-2.95%) |
Aug 30, 2002 | 4.125 | 4.172 | 4.105 | 4.105 | 77,474 | -0.02(-0.55%) |
Aug 29, 2002 | 4.164 | 4.164 | 4.107 | 4.127 | 27,042 | -0.05(-1.18%) |
Aug 28, 2002 | 4.361 | 4.361 | 4.176 | 4.176 | 65,293 | -0.21(-4.86%) |
Aug 27, 2002 | 4.330 | 4.495 | 4.326 | 4.390 | 57,253 | +0.06(+1.47%) |
Aug 26, 2002 | 4.217 | 4.328 | 4.207 | 4.326 | 49,700 | +0.08(+1.84%) |
Aug 23, 2002 | 4.166 | 4.349 | 4.146 | 4.248 | 101,837 | +0.06(+1.47%) |
Aug 22, 2002 | 4.166 | 4.220 | 4.166 | 4.187 | 36,544 | +0.02(+0.49%) |
Aug 21, 2002 | 8.209 | 4.166 | 4.105 | 4.166 | 97,452 | +0.06(+1.50%) |
Aug 20, 2002 | 4.187 | 4.207 | 4.084 | 4.105 | 62,856 | -0.01(-0.20%) |
Aug 16, 2002 | 4.146 | 4.146 | 4.100 | 4.113 | 71,627 | +0.00(+0.10%) |
Aug 15, 2002 | 4.146 | 4.150 | 4.078 | 4.109 | 128,880 | -0.02(-0.40%) |
Aug 14, 2002 | 4.105 | 4.166 | 4.043 | 4.125 | 49,700 | +0.04(+0.95%) |
Aug 13, 2002 | 4.166 | 4.166 | 4.086 | 4.086 | 39,711 | -0.06(-1.44%) |
Aug 12, 2002 | 4.176 | 4.176 | 4.123 | 4.146 | 14,130 | +0.09(+2.12%) |
Aug 07, 2002 | 4.012 | 4.074 | 3.994 | 4.059 | 41,904 | +0.06(+1.54%) |
Aug 06, 2002 | 3.889 | 3.998 | 3.889 | 3.998 | 51,406 | +0.12(+3.18%) |
Aug 05, 2002 | 3.971 | 4.004 | 3.869 | 3.875 | 28,261 | -0.11(-2.68%) |
Aug 02, 2002 | 4.084 | 4.084 | 3.899 | 3.981 | 75,769 | -0.09(-2.17%) |