Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.401 | 4.484 | 4.347 | 4.448 | 14,649 | +0.01(+0.13%) |
Oct 30, 2002 | 4.484 | 4.508 | 4.318 | 4.442 | 67,351 | -0.04(-0.80%) |
Oct 29, 2002 | 4.371 | 4.478 | 4.371 | 4.478 | 5,051 | +0.14(+3.29%) |
Oct 28, 2002 | 4.454 | 4.454 | 4.335 | 4.335 | 5,219 | -0.15(-3.31%) |
Oct 25, 2002 | 4.407 | 4.484 | 4.359 | 4.484 | 4,209 | +0.09(+2.03%) |
Oct 24, 2002 | 4.413 | 4.413 | 4.359 | 4.395 | 2,525 | -0.05(-1.07%) |
Oct 23, 2002 | 4.395 | 4.442 | 4.383 | 4.442 | 8,755 | +0.08(+1.77%) |
Oct 22, 2002 | 4.425 | 4.478 | 4.335 | 4.365 | 6,735 | -0.11(-2.52%) |
Oct 21, 2002 | 4.442 | 4.478 | 4.401 | 4.478 | 9,260 | +0.04(+0.80%) |
Oct 18, 2002 | 4.514 | 4.514 | 4.442 | 4.442 | 5,556 | -0.07(-1.58%) |
Oct 17, 2002 | 4.347 | 4.514 | 4.347 | 4.514 | 24,583 | +0.21(+4.83%) |
Oct 16, 2002 | 4.466 | 4.484 | 4.306 | 4.306 | 7,745 | -0.12(-2.68%) |
Oct 15, 2002 | 4.407 | 4.478 | 4.341 | 4.425 | 20,205 | -0.04(-0.93%) |
Oct 14, 2002 | 4.425 | 4.466 | 4.365 | 4.466 | 6,398 | +0.01(+0.27%) |
Oct 11, 2002 | 4.276 | 4.454 | 4.223 | 4.454 | 9,934 | +0.21(+4.90%) |
Oct 10, 2002 | 4.098 | 4.276 | 4.021 | 4.246 | 23,741 | +0.12(+3.03%) |
Oct 09, 2002 | 4.466 | 4.466 | 4.098 | 4.122 | 35,696 | -0.32(-7.22%) |
Oct 08, 2002 | 4.460 | 4.484 | 4.335 | 4.442 | 5,051 | -0.01(-0.27%) |
Oct 07, 2002 | 4.454 | 4.478 | 4.401 | 4.454 | 17,343 | +0.01(+0.27%) |
Oct 04, 2002 | 4.425 | 4.454 | 4.425 | 4.442 | 10,439 | +0.02(+0.40%) |
Oct 03, 2002 | 4.466 | 4.543 | 4.425 | 4.425 | 28,287 | -0.01(-0.13%) |
Oct 02, 2002 | 4.401 | 4.454 | 4.365 | 4.430 | 4,630,443 | +0.02(+0.40%) |
Oct 01, 2002 | 4.395 | 4.543 | 4.395 | 4.413 | 134,198 | +0.02(+0.41%) |
Sep 30, 2002 | 4.312 | 4.454 | 4.312 | 4.395 | 43,273 | +0.12(+2.78%) |
Sep 27, 2002 | 4.425 | 4.425 | 4.240 | 4.276 | 99,680 | -0.14(-3.10%) |
Sep 26, 2002 | 4.377 | 4.425 | 4.365 | 4.413 | 36,370 | +0.02(+0.41%) |
Sep 25, 2002 | 4.365 | 4.425 | 4.306 | 4.395 | 26,772 | -0.03(-0.67%) |
Sep 24, 2002 | 4.413 | 4.448 | 4.335 | 4.425 | 21,552 | +0.00(+0.00%) |
Sep 23, 2002 | 4.537 | 4.543 | 4.401 | 4.425 | 41,421 | -0.11(-2.49%) |
Sep 20, 2002 | 4.341 | 4.537 | 4.341 | 4.537 | 57,417 | +0.26(+5.96%) |
Sep 19, 2002 | 4.454 | 4.454 | 4.276 | 4.282 | 22,562 | -0.17(-3.74%) |
Sep 18, 2002 | 4.335 | 4.543 | 4.330 | 4.448 | 17,006 | +0.11(+2.60%) |
Sep 17, 2002 | 4.371 | 4.371 | 4.288 | 4.335 | 18,353 | -0.10(-2.14%) |
Sep 16, 2002 | 4.454 | 4.454 | 4.365 | 4.430 | 5,219 | -0.02(-0.53%) |
Sep 13, 2002 | 4.359 | 4.454 | 4.359 | 4.454 | 4,209 | +0.06(+1.35%) |
Sep 12, 2002 | 4.252 | 4.436 | 4.252 | 4.395 | 14,985 | +0.08(+1.93%) |
Sep 11, 2002 | 4.335 | 4.389 | 4.276 | 4.312 | 18,016 | -0.08(-1.89%) |
Sep 10, 2002 | 4.395 | 4.395 | 4.306 | 4.395 | 14,985 | -0.03(-0.67%) |
Sep 09, 2002 | 4.454 | 4.454 | 4.288 | 4.425 | 21,047 | -0.03(-0.67%) |
Sep 06, 2002 | 4.306 | 4.460 | 4.306 | 4.454 | 11,449 | +0.20(+4.75%) |
Sep 05, 2002 | 4.514 | 4.573 | 4.217 | 4.252 | 13,133 | -0.29(-6.41%) |
Sep 04, 2002 | 4.264 | 4.543 | 4.264 | 4.543 | 9,092 | +0.30(+6.99%) |
Sep 03, 2002 | 4.454 | 4.514 | 4.175 | 4.246 | 18,185 | -0.17(-3.90%) |
Aug 30, 2002 | 4.603 | 4.638 | 4.419 | 4.419 | 9,260 | -0.15(-3.25%) |
Aug 29, 2002 | 4.395 | 4.597 | 4.395 | 4.567 | 13,133 | +0.11(+2.53%) |
Aug 28, 2002 | 4.520 | 4.597 | 4.454 | 4.454 | 16,669 | -0.06(-1.32%) |
Aug 27, 2002 | 4.662 | 4.662 | 4.514 | 4.514 | 12,965 | -0.15(-3.18%) |
Aug 26, 2002 | 4.603 | 4.680 | 4.585 | 4.662 | 5,893 | +0.10(+2.08%) |
Aug 23, 2002 | 4.692 | 4.692 | 4.514 | 4.567 | 51,355 | -0.12(-2.66%) |
Aug 22, 2002 | 4.662 | 4.692 | 4.603 | 4.692 | 53,208 | +0.03(+0.64%) |
Aug 21, 2002 | 4.662 | 4.662 | 4.603 | 4.662 | 58,932 | +0.06(+1.29%) |
Aug 20, 2002 | 4.680 | 4.692 | 4.484 | 4.603 | 59,606 | -0.06(-1.27%) |
Aug 16, 2002 | 4.644 | 4.692 | 4.615 | 4.662 | 6,903 | +0.00(+0.00%) |
Aug 15, 2002 | 4.656 | 4.662 | 4.502 | 4.662 | 1,060,792 | +0.03(+0.64%) |
Aug 14, 2002 | 4.454 | 4.632 | 4.454 | 4.632 | 7,577 | +0.15(+3.31%) |
Aug 13, 2002 | 4.585 | 4.739 | 4.454 | 4.484 | 122,748 | -0.15(-3.21%) |
Aug 12, 2002 | 4.359 | 4.632 | 4.359 | 4.632 | 151,036 | +0.27(+6.12%) |
Aug 07, 2002 | 4.395 | 4.448 | 4.365 | 4.365 | 7,913 | +0.00(+0.00%) |
Aug 06, 2002 | 4.335 | 4.425 | 4.276 | 4.365 | 130,157 | +0.05(+1.24%) |
Aug 05, 2002 | 4.365 | 4.419 | 4.312 | 4.312 | 2,862 | -0.05(-1.22%) |
Aug 02, 2002 | 4.454 | 4.454 | 4.312 | 4.365 | 56,070 | -0.09(-2.00%) |