Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.700 | 4.780 | 4.550 | 4.620 | 378,946 | -0.03(-0.65%) |
Oct 30, 2002 | 4.900 | 4.900 | 4.490 | 4.650 | 396,899 | +0.22(+4.97%) |
Oct 29, 2002 | 4.510 | 4.520 | 4.120 | 4.430 | 289,340 | -0.07(-1.56%) |
Oct 28, 2002 | 4.620 | 4.800 | 4.470 | 4.500 | 336,510 | -0.10(-2.17%) |
Oct 25, 2002 | 4.600 | 4.820 | 4.500 | 4.600 | 216,036 | +0.03(+0.66%) |
Oct 24, 2002 | 4.460 | 4.700 | 4.310 | 4.570 | 463,100 | +0.07(+1.56%) |
Oct 23, 2002 | 4.200 | 4.550 | 4.100 | 4.500 | 856,690 | +0.26(+6.13%) |
Oct 22, 2002 | 5.000 | 5.060 | 4.130 | 4.240 | 2,069,100 | -1.14(-21.19%) |
Oct 21, 2002 | 4.760 | 5.550 | 4.720 | 5.380 | 921,800 | +0.63(+13.26%) |
Oct 18, 2002 | 4.770 | 4.940 | 4.550 | 4.750 | 405,700 | -0.05(-1.06%) |
Oct 17, 2002 | 4.950 | 4.990 | 4.660 | 4.801 | 573,970 | +0.34(+7.62%) |
Oct 16, 2002 | 4.340 | 4.820 | 4.331 | 4.461 | 516,123 | -0.15(-3.23%) |
Oct 15, 2002 | 4.080 | 4.920 | 4.080 | 4.610 | 979,200 | +0.59(+14.68%) |
Oct 14, 2002 | 4.100 | 4.130 | 3.860 | 4.020 | 242,703 | +0.03(+0.75%) |
Oct 11, 2002 | 3.770 | 3.990 | 3.770 | 3.990 | 647,186 | +0.29(+7.84%) |
Oct 10, 2002 | 3.620 | 3.790 | 3.550 | 3.700 | 232,425 | +0.10(+2.78%) |
Oct 09, 2002 | 3.840 | 3.950 | 3.600 | 3.600 | 357,504 | -0.21(-5.51%) |
Oct 08, 2002 | 3.900 | 4.050 | 3.600 | 3.810 | 683,700 | +0.19(+5.25%) |
Oct 07, 2002 | 3.610 | 4.000 | 3.310 | 3.620 | 387,188 | +0.19(+5.57%) |
Oct 04, 2002 | 3.690 | 3.720 | 3.400 | 3.429 | 199,050 | -0.22(-6.05%) |
Oct 03, 2002 | 3.710 | 3.830 | 3.610 | 3.650 | 135,275 | +0.15(+4.29%) |
Oct 02, 2002 | 3.300 | 3.740 | 3.300 | 3.500 | 242,700 | +0.21(+6.38%) |
Oct 01, 2002 | 3.370 | 3.500 | 3.160 | 3.290 | 201,769 | -0.01(-0.30%) |
Sep 30, 2002 | 3.410 | 3.410 | 3.150 | 3.300 | 497,135 | -0.12(-3.51%) |
Sep 27, 2002 | 3.210 | 3.520 | 3.180 | 3.420 | 472,800 | +0.10(+3.04%) |
Sep 26, 2002 | 3.600 | 3.640 | 3.171 | 3.319 | 366,100 | -0.21(-5.98%) |
Sep 25, 2002 | 3.370 | 3.630 | 3.350 | 3.530 | 31,840,000 | +0.18(+5.37%) |
Sep 24, 2002 | 3.300 | 3.410 | 3.200 | 3.350 | 368,610 | -0.03(-0.89%) |
Sep 23, 2002 | 3.590 | 3.600 | 3.250 | 3.380 | 367,408 | -0.17(-4.79%) |
Sep 20, 2002 | 3.600 | 3.829 | 3.450 | 3.550 | 750,200 | +0.21(+6.32%) |
Sep 19, 2002 | 3.490 | 3.530 | 3.290 | 3.339 | 596,885 | -0.23(-6.47%) |
Sep 18, 2002 | 3.860 | 3.890 | 3.510 | 3.570 | 595,400 | -0.28(-7.27%) |
Sep 17, 2002 | 4.060 | 4.200 | 3.750 | 3.850 | 693,678 | -0.19(-4.70%) |
Sep 16, 2002 | 4.180 | 4.250 | 4.010 | 4.040 | 485,130 | +0.01(+0.24%) |
Sep 13, 2002 | 4.010 | 4.200 | 4.000 | 4.030 | 448,300 | +0.03(+0.75%) |
Sep 12, 2002 | 4.680 | 4.700 | 3.980 | 4.000 | 945,900 | -0.44(-9.91%) |
Sep 11, 2002 | 4.510 | 4.850 | 4.330 | 4.440 | 520,200 | -0.06(-1.33%) |
Sep 10, 2002 | 4.400 | 4.650 | 4.350 | 4.500 | 338,605 | +0.05(+1.12%) |
Sep 09, 2002 | 4.010 | 4.620 | 4.000 | 4.450 | 1,186,900 | +0.44(+10.97%) |
Sep 06, 2002 | 4.040 | 4.129 | 3.960 | 4.010 | 63,960,000 | +0.01(+0.25%) |
Sep 05, 2002 | 4.140 | 4.170 | 3.850 | 4.000 | 480,100 | -0.25(-5.88%) |
Sep 04, 2002 | 4.030 | 4.320 | 4.000 | 4.250 | 525,400 | +0.15(+3.66%) |
Sep 03, 2002 | 4.250 | 4.330 | 4.020 | 4.100 | 459,695 | -0.24(-5.53%) |
Aug 30, 2002 | 4.360 | 4.500 | 4.300 | 4.340 | 508,562 | -0.24(-5.24%) |
Aug 29, 2002 | 4.400 | 4.650 | 4.300 | 4.580 | 348,700 | +0.00(+0.00%) |
Aug 28, 2002 | 4.510 | 4.590 | 4.070 | 4.580 | 74,950,000 | +0.07(+1.55%) |
Aug 27, 2002 | 4.930 | 4.950 | 4.510 | 4.510 | 379,000 | -0.34(-7.01%) |
Aug 26, 2002 | 4.930 | 5.000 | 4.770 | 4.850 | 344,550 | +0.08(+1.68%) |
Aug 23, 2002 | 5.010 | 5.010 | 4.750 | 4.770 | 427,630 | -0.22(-4.41%) |
Aug 22, 2002 | 5.200 | 5.250 | 4.810 | 4.990 | 432,780 | -0.21(-4.04%) |
Aug 21, 2002 | 5.150 | 5.380 | 5.010 | 5.200 | 491,805 | +0.00(+0.00%) |
Aug 20, 2002 | 5.400 | 5.500 | 5.200 | 5.200 | 265,828 | -0.35(-6.31%) |
Aug 16, 2002 | 5.340 | 5.600 | 5.260 | 5.550 | 336,400 | -0.02(-0.36%) |
Aug 15, 2002 | 5.600 | 5.750 | 5.200 | 5.570 | 416,160 | -0.02(-0.36%) |
Aug 14, 2002 | 5.290 | 5.720 | 5.160 | 5.590 | 433,300 | +0.19(+3.52%) |
Aug 13, 2002 | 5.560 | 5.840 | 5.350 | 5.400 | 1,325,600 | +0.05(+0.93%) |
Aug 12, 2002 | 4.540 | 5.450 | 4.260 | 5.350 | 1,154,956 | +0.19(+3.68%) |
Aug 07, 2002 | 5.250 | 5.450 | 4.950 | 5.160 | 740,310 | +0.06(+1.18%) |
Aug 06, 2002 | 5.090 | 5.350 | 4.900 | 5.100 | 1,019,993 | +0.31(+6.47%) |
Aug 05, 2002 | 5.330 | 5.850 | 4.520 | 4.790 | 1,578,100 | -0.46(-8.76%) |
Aug 02, 2002 | 5.890 | 5.960 | 5.150 | 5.250 | 936,927 | -0.53(-9.17%) |