Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.720 | 5.870 | 5.570 | 5.580 | 414,400 | -0.19(-3.29%) |
Oct 30, 2002 | 5.300 | 5.770 | 5.250 | 5.770 | 464,623 | +0.42(+7.85%) |
Oct 29, 2002 | 5.500 | 5.540 | 5.130 | 5.350 | 447,900 | -0.27(-4.80%) |
Oct 28, 2002 | 5.750 | 5.900 | 5.520 | 5.620 | 541,220 | -0.03(-0.53%) |
Oct 25, 2002 | 5.300 | 5.700 | 5.190 | 5.650 | 440,100 | +0.29(+5.41%) |
Oct 24, 2002 | 5.340 | 5.500 | 5.310 | 5.360 | 442,000 | +0.06(+1.13%) |
Oct 23, 2002 | 4.970 | 5.320 | 4.760 | 5.300 | 590,891 | +0.39(+7.94%) |
Oct 22, 2002 | 5.150 | 5.200 | 4.910 | 4.910 | 345,400 | -0.29(-5.58%) |
Oct 21, 2002 | 4.950 | 5.220 | 4.890 | 5.200 | 449,400 | +0.21(+4.21%) |
Oct 18, 2002 | 5.020 | 5.070 | 4.900 | 4.990 | 326,900 | -0.03(-0.60%) |
Oct 17, 2002 | 5.080 | 5.290 | 4.900 | 5.020 | 593,408 | +0.15(+3.08%) |
Oct 16, 2002 | 4.810 | 4.940 | 4.750 | 4.870 | 383,857 | -0.29(-5.62%) |
Oct 15, 2002 | 4.660 | 5.180 | 4.590 | 5.160 | 916,600 | +0.70(+15.70%) |
Oct 14, 2002 | 4.170 | 4.550 | 4.140 | 4.460 | 345,549 | +0.08(+1.83%) |
Oct 11, 2002 | 4.331 | 4.530 | 4.300 | 4.380 | 355,553 | +0.18(+4.29%) |
Oct 10, 2002 | 4.200 | 4.500 | 4.080 | 4.200 | 638,700 | +0.20(+5.00%) |
Oct 09, 2002 | 4.010 | 4.277 | 3.910 | 4.000 | 440,700 | -0.10(-2.39%) |
Oct 08, 2002 | 4.090 | 4.160 | 3.960 | 4.098 | 387,900 | +0.12(+2.96%) |
Oct 07, 2002 | 3.950 | 4.220 | 3.900 | 3.980 | 478,600 | -0.05(-1.24%) |
Oct 04, 2002 | 4.230 | 4.260 | 4.010 | 4.030 | 387,200 | -0.09(-2.18%) |
Oct 03, 2002 | 4.410 | 4.420 | 4.100 | 4.120 | 428,400 | -0.31(-7.00%) |
Oct 02, 2002 | 4.600 | 4.620 | 4.410 | 4.430 | 229,600 | -0.29(-6.12%) |
Oct 01, 2002 | 4.380 | 4.720 | 4.280 | 4.719 | 465,379 | +0.38(+8.73%) |
Sep 30, 2002 | 4.250 | 4.460 | 4.200 | 4.340 | 348,695 | -0.08(-1.81%) |
Sep 27, 2002 | 4.400 | 4.610 | 4.390 | 4.420 | 321,700 | -0.13(-2.86%) |
Sep 26, 2002 | 4.600 | 4.890 | 4.500 | 4.550 | 439,800 | -0.07(-1.52%) |
Sep 25, 2002 | 4.490 | 4.690 | 4.330 | 4.620 | 661,523 | +0.31(+7.19%) |
Sep 24, 2002 | 4.110 | 4.480 | 4.080 | 4.310 | 532,466 | +0.15(+3.61%) |
Sep 23, 2002 | 4.160 | 4.340 | 4.113 | 4.160 | 431,251 | -0.09(-2.12%) |
Sep 20, 2002 | 4.300 | 4.400 | 4.150 | 4.250 | 716,500 | +0.14(+3.41%) |
Sep 19, 2002 | 4.200 | 4.370 | 4.060 | 4.110 | 432,902 | -0.24(-5.52%) |
Sep 18, 2002 | 4.770 | 4.780 | 4.200 | 4.350 | 997,725 | -0.40(-8.44%) |
Sep 17, 2002 | 5.260 | 5.340 | 4.720 | 4.751 | 426,600 | -0.27(-5.36%) |
Sep 16, 2002 | 5.130 | 5.160 | 4.990 | 5.020 | 438,200 | -0.18(-3.46%) |
Sep 13, 2002 | 5.200 | 5.330 | 5.120 | 5.200 | 364,870 | -0.08(-1.52%) |
Sep 12, 2002 | 5.520 | 5.540 | 5.210 | 5.280 | 449,379 | -0.22(-4.00%) |
Sep 11, 2002 | 5.460 | 6.160 | 5.320 | 5.500 | 2,088,500 | +0.09(+1.66%) |
Sep 10, 2002 | 5.390 | 5.590 | 5.310 | 5.410 | 252,270 | +0.03(+0.56%) |
Sep 09, 2002 | 5.340 | 5.400 | 5.040 | 5.380 | 291,730 | -0.03(-0.55%) |
Sep 06, 2002 | 5.210 | 5.450 | 5.200 | 5.410 | 404,352 | +0.37(+7.34%) |
Sep 05, 2002 | 5.280 | 5.310 | 5.000 | 5.040 | 296,900 | -0.33(-6.13%) |
Sep 04, 2002 | 5.210 | 5.370 | 5.000 | 5.369 | 437,700 | +0.19(+3.65%) |
Sep 03, 2002 | 5.350 | 5.400 | 5.160 | 5.180 | 377,333 | -0.27(-4.95%) |
Aug 30, 2002 | 5.780 | 5.790 | 5.450 | 5.450 | 301,932 | -0.34(-5.87%) |
Aug 29, 2002 | 5.500 | 5.790 | 5.410 | 5.790 | 299,313 | +0.22(+3.95%) |
Aug 28, 2002 | 5.450 | 5.650 | 5.400 | 5.570 | 325,579 | +0.00(+0.00%) |
Aug 27, 2002 | 5.950 | 5.960 | 5.550 | 5.570 | 345,200 | -0.37(-6.23%) |
Aug 26, 2002 | 5.770 | 6.000 | 5.630 | 5.940 | 452,489 | +0.18(+3.13%) |
Aug 23, 2002 | 6.185 | 6.190 | 5.650 | 5.760 | 770,400 | -0.41(-6.65%) |
Aug 22, 2002 | 5.450 | 6.220 | 5.420 | 6.170 | 1,180,000 | +0.70(+12.80%) |
Aug 21, 2002 | 5.450 | 5.540 | 5.370 | 5.470 | 314,789 | +0.03(+0.55%) |
Aug 20, 2002 | 5.310 | 5.480 | 5.290 | 5.440 | 296,547 | +0.24(+4.62%) |
Aug 16, 2002 | 5.340 | 5.380 | 5.120 | 5.200 | 361,947 | -0.13(-2.44%) |
Aug 15, 2002 | 5.320 | 5.350 | 5.100 | 5.330 | 374,600 | +0.22(+4.31%) |
Aug 14, 2002 | 4.890 | 5.250 | 4.890 | 5.110 | 390,000 | +0.20(+4.07%) |
Aug 13, 2002 | 4.970 | 5.140 | 4.910 | 4.910 | 423,536 | -0.10(-2.00%) |
Aug 12, 2002 | 4.740 | 5.040 | 4.720 | 5.010 | 298,245 | +0.16(+3.30%) |
Aug 07, 2002 | 4.990 | 5.151 | 4.650 | 4.850 | 365,800 | +0.00(+0.00%) |
Aug 06, 2002 | 4.560 | 4.940 | 4.550 | 4.850 | 550,135 | +0.40(+8.99%) |
Aug 05, 2002 | 4.890 | 4.970 | 4.450 | 4.450 | 612,038 | -0.40(-8.25%) |
Aug 02, 2002 | 4.970 | 5.100 | 4.730 | 4.850 | 473,748 | -0.22(-4.34%) |