Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.247 | 4.247 | 4.247 | 4.247 | 0 | +0.00(+0.00%) |
Oct 30, 2002 | 4.247 | 4.247 | 4.247 | 4.247 | 611 | +0.15(+3.59%) |
Oct 29, 2002 | 4.239 | 4.239 | 4.100 | 4.100 | 1,710 | +0.14(+3.51%) |
Oct 28, 2002 | 4.100 | 4.100 | 3.961 | 3.961 | 1,466 | -0.18(-4.33%) |
Oct 25, 2002 | 4.304 | 4.304 | 4.140 | 4.140 | 1,099 | -0.10(-2.34%) |
Oct 24, 2002 | 4.239 | 4.239 | 4.239 | 4.239 | 0 | +0.00(+0.00%) |
Oct 23, 2002 | 4.271 | 4.271 | 4.239 | 4.239 | 366 | +0.10(+2.37%) |
Oct 22, 2002 | 4.132 | 4.141 | 4.091 | 4.141 | 9,165 | -0.03(-0.78%) |
Oct 21, 2002 | 4.280 | 4.288 | 4.149 | 4.173 | 5,988 | +0.06(+1.49%) |
Oct 18, 2002 | 4.141 | 4.141 | 4.112 | 4.112 | 1,588 | -0.00(-0.10%) |
Oct 17, 2002 | 4.336 | 4.336 | 4.116 | 4.116 | 977 | -0.01(-0.20%) |
Oct 16, 2002 | 4.247 | 4.247 | 4.124 | 4.124 | 3,055 | -0.19(-4.36%) |
Oct 15, 2002 | 4.222 | 4.312 | 4.120 | 4.312 | 3,055 | +0.27(+6.57%) |
Oct 14, 2002 | 4.296 | 4.296 | 4.046 | 4.046 | 733 | -0.08(-1.88%) |
Oct 11, 2002 | 4.542 | 4.542 | 4.124 | 4.124 | 4,399 | -0.32(-7.18%) |
Oct 10, 2002 | 4.239 | 4.443 | 4.109 | 4.443 | 4,643 | +0.18(+4.24%) |
Oct 09, 2002 | 4.100 | 4.262 | 4.091 | 4.262 | 4,277 | +0.15(+3.76%) |
Oct 08, 2002 | 4.255 | 4.255 | 4.108 | 4.108 | 30,062 | -0.15(-3.44%) |
Oct 07, 2002 | 4.271 | 4.271 | 4.254 | 4.254 | 244 | +0.04(+0.95%) |
Oct 04, 2002 | 4.214 | 4.214 | 4.214 | 4.214 | 0 | +0.00(+0.00%) |
Oct 03, 2002 | 4.010 | 4.214 | 4.010 | 4.214 | 9,776 | +0.12(+3.02%) |
Oct 02, 2002 | 4.271 | 4.271 | 4.090 | 4.091 | 2,810 | -0.00(-0.02%) |
Oct 01, 2002 | 4.075 | 4.091 | 4.075 | 4.091 | 476,604 | +0.01(+0.20%) |
Sep 30, 2002 | 4.100 | 4.378 | 3.486 | 4.083 | 12,831 | -0.03(-0.80%) |
Sep 27, 2002 | 4.500 | 4.500 | 4.116 | 4.116 | 1,588 | -0.38(-8.55%) |
Sep 26, 2002 | 4.492 | 4.501 | 4.492 | 4.501 | 2,444 | +0.12(+2.80%) |
Sep 25, 2002 | 4.574 | 4.582 | 4.378 | 4.378 | 4,032 | -0.20(-4.29%) |
Sep 24, 2002 | 4.754 | 4.910 | 4.501 | 4.574 | 21,386 | -0.26(-5.41%) |
Sep 23, 2002 | 5.032 | 5.032 | 4.828 | 4.836 | 5,254 | -0.07(-1.50%) |
Sep 20, 2002 | 4.918 | 4.992 | 4.910 | 4.910 | 7,332 | -0.20(-4.00%) |
Sep 19, 2002 | 4.913 | 5.114 | 4.913 | 5.114 | 977 | +0.08(+1.63%) |
Sep 18, 2002 | 5.122 | 5.122 | 4.951 | 5.032 | 4,155 | +0.07(+1.49%) |
Sep 17, 2002 | 4.967 | 4.975 | 4.951 | 4.959 | 4,032 | -0.35(-6.63%) |
Sep 16, 2002 | 5.114 | 5.311 | 5.114 | 5.311 | 366 | +0.20(+4.01%) |
Sep 13, 2002 | 5.106 | 5.106 | 5.106 | 5.106 | 611 | +0.16(+3.14%) |
Sep 12, 2002 | 4.959 | 4.960 | 4.951 | 4.951 | 1,026,533 | -0.16(-3.20%) |
Sep 11, 2002 | 5.106 | 5.114 | 5.106 | 5.114 | 611 | -0.16(-2.95%) |
Sep 10, 2002 | 5.270 | 5.270 | 5.270 | 5.270 | 122 | +0.01(+0.16%) |
Sep 09, 2002 | 5.262 | 5.262 | 5.262 | 5.262 | 488 | +0.31(+6.28%) |
Sep 06, 2002 | 4.951 | 5.114 | 4.951 | 4.951 | 7,699 | -0.01(-0.17%) |
Sep 05, 2002 | 4.959 | 4.959 | 4.959 | 4.959 | 0 | +0.00(+0.00%) |
Sep 04, 2002 | 4.959 | 4.959 | 4.959 | 4.959 | 488 | -0.16(-3.04%) |
Sep 03, 2002 | 5.270 | 5.270 | 5.114 | 5.114 | 3,788 | -0.02(-0.30%) |
Aug 30, 2002 | 5.032 | 5.130 | 4.992 | 5.130 | 2,444 | +0.02(+0.30%) |
Aug 29, 2002 | 5.032 | 5.114 | 5.032 | 5.114 | 3,666 | +0.09(+1.79%) |
Aug 28, 2002 | 5.024 | 5.024 | 5.024 | 5.024 | 977 | -0.25(-4.66%) |
Aug 27, 2002 | 5.056 | 5.270 | 4.918 | 5.270 | 5,377 | +0.20(+3.87%) |
Aug 26, 2002 | 5.101 | 5.101 | 5.073 | 5.073 | 2,688 | +0.08(+1.64%) |
Aug 23, 2002 | 4.918 | 4.992 | 4.918 | 4.992 | 488 | -0.08(-1.61%) |
Aug 22, 2002 | 5.100 | 5.100 | 5.073 | 5.073 | 733 | +0.03(+0.65%) |
Aug 21, 2002 | 5.041 | 5.041 | 5.041 | 5.041 | 366 | +0.07(+1.48%) |
Aug 20, 2002 | 5.074 | 5.133 | 4.967 | 4.967 | 6,599 | -0.11(-2.10%) |
Aug 16, 2002 | 5.172 | 5.172 | 5.057 | 5.073 | 733 | -0.20(-3.74%) |
Aug 15, 2002 | 5.359 | 5.359 | 5.270 | 5.271 | 2,566 | -0.05(-0.91%) |
Aug 14, 2002 | 5.303 | 5.319 | 5.303 | 5.319 | 733 | +0.02(+0.46%) |
Aug 13, 2002 | 5.294 | 5.294 | 5.294 | 5.294 | 611 | -0.02(-0.46%) |
Aug 12, 2002 | 5.491 | 5.491 | 5.319 | 5.319 | 3,910 | -0.20(-3.70%) |
Aug 07, 2002 | 5.523 | 5.532 | 5.523 | 5.523 | 2,810 | -0.36(-6.12%) |
Aug 06, 2002 | 5.556 | 5.883 | 5.556 | 5.883 | 611 | +0.52(+9.60%) |
Aug 05, 2002 | 5.376 | 5.376 | 5.368 | 5.368 | 244,412 | -0.11(-2.09%) |
Aug 02, 2002 | 5.483 | 5.483 | 5.483 | 5.483 | 6,599 | -0.03(-0.59%) |