Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.000 | 5.059 | 4.970 | 4.985 | 187,842 | -0.01(-0.30%) |
Oct 30, 2002 | 4.851 | 5.056 | 4.851 | 5.000 | 75,271 | +0.12(+2.44%) |
Oct 29, 2002 | 4.714 | 4.880 | 4.681 | 4.880 | 103,498 | +0.18(+3.93%) |
Oct 28, 2002 | 4.815 | 4.821 | 4.675 | 4.696 | 29,906 | -0.15(-3.07%) |
Oct 25, 2002 | 4.815 | 4.851 | 4.761 | 4.845 | 101,817 | +0.01(+0.18%) |
Oct 24, 2002 | 4.892 | 4.895 | 4.803 | 4.836 | 64,518 | -0.05(-1.10%) |
Oct 23, 2002 | 4.925 | 4.934 | 4.791 | 4.889 | 107,866 | -0.01(-0.18%) |
Oct 22, 2002 | 4.970 | 4.970 | 4.880 | 4.898 | 51,413 | -0.13(-2.60%) |
Oct 21, 2002 | 4.910 | 5.044 | 4.866 | 5.029 | 109,546 | +0.09(+1.81%) |
Oct 18, 2002 | 5.011 | 5.047 | 4.940 | 4.940 | 51,076 | -0.04(-0.84%) |
Oct 17, 2002 | 5.029 | 5.059 | 4.925 | 4.982 | 208,340 | +0.01(+0.12%) |
Oct 16, 2002 | 5.029 | 5.035 | 4.910 | 4.976 | 66,534 | -0.03(-0.59%) |
Oct 15, 2002 | 4.880 | 5.059 | 4.824 | 5.005 | 200,611 | +0.12(+2.44%) |
Oct 14, 2002 | 4.991 | 4.991 | 4.821 | 4.886 | 86,024 | -0.08(-1.68%) |
Oct 11, 2002 | 4.916 | 5.029 | 4.880 | 4.970 | 159,615 | +0.03(+0.66%) |
Oct 10, 2002 | 4.848 | 4.988 | 4.848 | 4.937 | 247,992 | +0.09(+1.84%) |
Oct 09, 2002 | 4.910 | 4.928 | 4.848 | 4.848 | 94,089 | -0.06(-1.27%) |
Oct 08, 2002 | 4.875 | 4.970 | 4.851 | 4.910 | 213,380 | +0.03(+0.67%) |
Oct 07, 2002 | 5.044 | 5.044 | 4.866 | 4.878 | 59,477 | -0.14(-2.73%) |
Oct 04, 2002 | 5.029 | 5.077 | 5.000 | 5.014 | 34,947 | -0.06(-1.23%) |
Oct 03, 2002 | 4.973 | 5.089 | 4.973 | 5.077 | 29,570 | +0.08(+1.55%) |
Oct 02, 2002 | 5.148 | 5.178 | 5.000 | 5.000 | 76,615 | -0.13(-2.50%) |
Oct 01, 2002 | 5.053 | 5.208 | 4.970 | 5.127 | 123,324 | +0.10(+1.95%) |
Sep 30, 2002 | 5.032 | 5.032 | 4.878 | 5.029 | 115,259 | -0.06(-1.23%) |
Sep 27, 2002 | 5.297 | 5.297 | 5.074 | 5.092 | 149,534 | -0.26(-4.94%) |
Sep 26, 2002 | 5.014 | 5.357 | 5.014 | 5.357 | 193,554 | +0.36(+7.14%) |
Sep 25, 2002 | 4.967 | 5.029 | 4.910 | 5.000 | 76,615 | +0.03(+0.60%) |
Sep 24, 2002 | 4.901 | 4.985 | 4.901 | 4.970 | 96,777 | +0.04(+0.72%) |
Sep 23, 2002 | 4.928 | 4.940 | 4.880 | 4.934 | 138,445 | +0.01(+0.18%) |
Sep 20, 2002 | 4.967 | 4.970 | 4.925 | 4.925 | 231,526 | +0.02(+0.36%) |
Sep 19, 2002 | 4.916 | 4.943 | 4.907 | 4.907 | 105,514 | -0.01(-0.30%) |
Sep 18, 2002 | 4.851 | 4.985 | 4.851 | 4.922 | 83,336 | +0.08(+1.72%) |
Sep 17, 2002 | 4.818 | 4.907 | 4.815 | 4.839 | 115,595 | +0.02(+0.49%) |
Sep 16, 2002 | 4.910 | 4.925 | 4.761 | 4.815 | 131,052 | -0.12(-2.53%) |
Sep 13, 2002 | 4.860 | 4.940 | 4.851 | 4.940 | 95,769 | +0.08(+1.59%) |
Sep 12, 2002 | 4.866 | 4.892 | 4.821 | 4.863 | 197,587 | -0.00(-0.06%) |
Sep 11, 2002 | 4.866 | 4.880 | 4.851 | 4.866 | 37,299 | +0.03(+0.62%) |
Sep 10, 2002 | 4.791 | 4.910 | 4.776 | 4.836 | 68,550 | +0.04(+0.93%) |
Sep 09, 2002 | 4.776 | 4.791 | 4.720 | 4.791 | 50,404 | +0.01(+0.25%) |
Sep 06, 2002 | 4.836 | 4.851 | 4.776 | 4.779 | 115,595 | -0.03(-0.56%) |
Sep 05, 2002 | 4.866 | 4.866 | 4.687 | 4.806 | 101,817 | -0.07(-1.52%) |
Sep 04, 2002 | 4.723 | 4.880 | 4.720 | 4.880 | 61,830 | +0.17(+3.60%) |
Sep 03, 2002 | 4.821 | 4.845 | 4.702 | 4.711 | 93,417 | -0.10(-1.98%) |
Aug 30, 2002 | 4.839 | 4.875 | 4.788 | 4.806 | 60,485 | -0.01(-0.19%) |
Aug 29, 2002 | 4.821 | 4.824 | 4.767 | 4.815 | 65,190 | +0.02(+0.50%) |
Aug 28, 2002 | 4.836 | 4.854 | 4.779 | 4.791 | 83,336 | -0.07(-1.53%) |
Aug 27, 2002 | 4.910 | 4.958 | 4.866 | 4.866 | 26,210 | -0.02(-0.49%) |
Aug 26, 2002 | 4.791 | 4.907 | 4.779 | 4.889 | 42,004 | +0.09(+1.92%) |
Aug 23, 2002 | 4.758 | 4.821 | 4.702 | 4.797 | 58,805 | +0.05(+1.07%) |
Aug 22, 2002 | 4.809 | 4.809 | 4.717 | 4.747 | 71,574 | -0.09(-1.79%) |
Aug 21, 2002 | 4.806 | 4.833 | 4.732 | 4.833 | 174,401 | -0.02(-0.43%) |
Aug 20, 2002 | 4.761 | 4.904 | 4.747 | 4.854 | 93,417 | +0.17(+3.62%) |
Aug 16, 2002 | 4.738 | 4.747 | 4.622 | 4.684 | 81,655 | -0.07(-1.56%) |
Aug 15, 2002 | 4.761 | 4.761 | 4.672 | 4.758 | 106,858 | -0.00(-0.06%) |
Aug 14, 2002 | 4.857 | 4.857 | 4.732 | 4.761 | 111,898 | -0.14(-2.79%) |
Aug 13, 2002 | 4.797 | 4.916 | 4.761 | 4.898 | 149,198 | +0.14(+2.87%) |
Aug 12, 2002 | 4.720 | 4.761 | 4.616 | 4.761 | 86,024 | +0.12(+2.70%) |
Aug 07, 2002 | 4.672 | 4.672 | 4.544 | 4.636 | 94,425 | -0.01(-0.13%) |
Aug 06, 2002 | 4.732 | 4.732 | 4.550 | 4.642 | 156,591 | -0.06(-1.27%) |
Aug 05, 2002 | 4.925 | 4.925 | 4.702 | 4.702 | 56,789 | -0.26(-5.33%) |
Aug 02, 2002 | 5.059 | 5.068 | 4.967 | 4.967 | 44,020 | -0.10(-2.05%) |