Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.416 | 4.526 | 4.337 | 4.501 | 3,527,682 | +0.08(+1.73%) |
Oct 30, 2002 | 4.346 | 4.460 | 4.279 | 4.424 | 3,061,673 | +0.08(+1.76%) |
Oct 29, 2002 | 4.327 | 4.383 | 4.249 | 4.348 | 2,856,893 | -0.19(-4.28%) |
Oct 28, 2002 | 4.464 | 4.614 | 4.440 | 4.542 | 2,633,296 | +0.08(+1.90%) |
Oct 25, 2002 | 4.142 | 4.483 | 4.141 | 4.458 | 3,757,551 | +0.18(+4.17%) |
Oct 24, 2002 | 4.499 | 4.528 | 4.278 | 4.279 | 2,891,552 | -0.10(-2.19%) |
Oct 23, 2002 | 4.379 | 4.401 | 4.208 | 4.375 | 1,858,006 | +0.01(+0.15%) |
Oct 22, 2002 | 4.485 | 4.496 | 4.324 | 4.369 | 2,915,536 | -0.19(-4.16%) |
Oct 21, 2002 | 4.329 | 4.568 | 4.257 | 4.558 | 3,491,305 | +0.03(+0.60%) |
Oct 18, 2002 | 4.466 | 4.563 | 4.447 | 4.531 | 2,266,820 | +0.03(+0.57%) |
Oct 17, 2002 | 4.356 | 4.554 | 4.338 | 4.506 | 3,340,755 | +0.25(+5.76%) |
Oct 16, 2002 | 4.369 | 4.373 | 4.219 | 4.260 | 2,396,735 | -0.14(-3.12%) |
Oct 15, 2002 | 4.209 | 4.432 | 4.153 | 4.397 | 3,808,041 | +0.38(+9.49%) |
Oct 14, 2002 | 3.780 | 4.045 | 3.771 | 4.016 | 2,646,154 | +0.05(+1.33%) |
Oct 11, 2002 | 3.747 | 4.061 | 3.742 | 3.964 | 4,049,211 | +0.22(+5.92%) |
Oct 10, 2002 | 3.418 | 3.742 | 3.388 | 3.742 | 3,011,184 | +0.32(+9.42%) |
Oct 09, 2002 | 3.624 | 3.646 | 3.419 | 3.420 | 4,241,335 | -0.27(-7.30%) |
Oct 08, 2002 | 3.460 | 3.760 | 3.460 | 3.689 | 4,149,237 | +0.22(+6.39%) |
Oct 07, 2002 | 3.642 | 3.717 | 3.420 | 3.468 | 4,357,467 | -0.20(-5.43%) |
Oct 04, 2002 | 3.817 | 3.932 | 3.651 | 3.667 | 3,427,262 | -0.20(-5.19%) |
Oct 03, 2002 | 4.069 | 4.090 | 3.819 | 3.868 | 5,034,529 | -0.14(-3.58%) |
Oct 02, 2002 | 4.145 | 4.173 | 4.005 | 4.011 | 4,805,993 | -0.14(-3.27%) |
Oct 01, 2002 | 4.018 | 4.158 | 3.858 | 4.147 | 3,569,078 | +0.17(+4.21%) |
Sep 30, 2002 | 4.051 | 4.055 | 3.901 | 3.980 | 3,310,358 | -0.08(-2.08%) |
Sep 27, 2002 | 4.139 | 4.209 | 4.037 | 4.064 | 1,905,745 | -0.13(-3.15%) |
Sep 26, 2002 | 4.088 | 4.222 | 4.061 | 4.196 | 1,950,276 | +0.11(+2.69%) |
Sep 25, 2002 | 4.013 | 4.126 | 3.937 | 4.086 | 2,815,811 | +0.08(+2.11%) |
Sep 24, 2002 | 3.984 | 4.129 | 3.984 | 4.002 | 3,281,522 | -0.05(-1.34%) |
Sep 23, 2002 | 4.026 | 4.078 | 3.933 | 4.056 | 2,855,732 | +0.02(+0.55%) |
Sep 20, 2002 | 4.166 | 4.179 | 4.026 | 4.034 | 3,807,100 | -0.00(-0.04%) |
Sep 19, 2002 | 4.168 | 4.168 | 4.034 | 4.035 | 3,531,132 | -0.18(-4.35%) |
Sep 18, 2002 | 4.125 | 4.265 | 4.085 | 4.219 | 1,572,551 | +0.04(+0.95%) |
Sep 17, 2002 | 4.313 | 4.353 | 4.169 | 4.179 | 1,839,889 | -0.13(-2.93%) |
Sep 16, 2002 | 4.292 | 4.329 | 4.233 | 4.305 | 1,283,986 | +0.00(+0.00%) |
Sep 13, 2002 | 4.232 | 4.324 | 4.230 | 4.305 | 1,926,235 | -0.01(-0.18%) |
Sep 12, 2002 | 4.448 | 4.464 | 4.281 | 4.313 | 4,019,846 | -0.14(-3.19%) |
Sep 11, 2002 | 4.539 | 4.624 | 4.452 | 4.455 | 1,959,044 | -0.06(-1.28%) |
Sep 10, 2002 | 4.582 | 4.582 | 4.445 | 4.512 | 1,422,447 | -0.02(-0.45%) |
Sep 09, 2002 | 4.373 | 4.565 | 4.281 | 4.533 | 120,547,720 | +0.16(+3.61%) |
Sep 06, 2002 | 4.322 | 4.402 | 4.305 | 4.375 | 1,071,883 | +0.11(+2.66%) |
Sep 05, 2002 | 4.275 | 4.289 | 4.198 | 4.262 | 1,653,611 | -0.11(-2.45%) |
Sep 04, 2002 | 4.289 | 4.389 | 4.233 | 4.369 | 1,739,537 | +0.13(+3.01%) |
Sep 03, 2002 | 4.490 | 4.491 | 4.225 | 4.241 | 2,290,729 | -0.27(-5.97%) |
Aug 30, 2002 | 4.474 | 4.603 | 4.458 | 4.511 | 1,114,219 | -0.00(-0.11%) |
Aug 29, 2002 | 4.380 | 4.539 | 4.334 | 4.515 | 1,527,613 | +0.07(+1.51%) |
Aug 28, 2002 | 4.565 | 4.624 | 4.372 | 4.448 | 1,089,464 | -0.15(-3.33%) |
Aug 27, 2002 | 4.562 | 4.684 | 4.560 | 4.601 | 2,364,855 | -0.00(-0.10%) |
Aug 26, 2002 | 4.493 | 4.624 | 4.450 | 4.606 | 883,090 | +0.11(+2.52%) |
Aug 23, 2002 | 4.562 | 4.587 | 4.472 | 4.493 | 839,035 | -0.10(-2.12%) |
Aug 22, 2002 | 4.562 | 4.632 | 4.485 | 4.590 | 2,724,867 | +0.04(+0.84%) |
Aug 21, 2002 | 4.512 | 4.603 | 4.361 | 4.552 | 1,647,853 | +0.06(+1.28%) |
Aug 20, 2002 | 4.568 | 4.579 | 4.475 | 4.495 | 1,899,068 | +0.12(+2.85%) |
Aug 16, 2002 | 4.420 | 4.440 | 4.353 | 4.370 | 1,304,395 | -0.06(-1.33%) |
Aug 15, 2002 | 4.377 | 4.496 | 4.316 | 4.429 | 2,414,783 | +0.02(+0.40%) |
Aug 14, 2002 | 4.224 | 4.412 | 4.158 | 4.412 | 2,261,681 | +0.19(+4.45%) |
Aug 13, 2002 | 4.337 | 4.442 | 4.217 | 4.224 | 1,307,114 | -0.13(-3.04%) |
Aug 12, 2002 | 4.332 | 4.389 | 4.233 | 4.356 | 1,092,782 | +0.31(+7.73%) |
Aug 07, 2002 | 4.018 | 4.144 | 3.948 | 4.043 | 1,342,824 | +0.04(+0.96%) |
Aug 06, 2002 | 3.874 | 4.102 | 3.858 | 4.005 | 1,614,436 | +0.16(+4.10%) |
Aug 05, 2002 | 4.034 | 4.058 | 3.836 | 3.847 | 2,575,230 | -0.24(-5.93%) |
Aug 02, 2002 | 4.233 | 4.246 | 4.051 | 4.090 | 2,834,335 | -0.10(-2.29%) |