Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.053 | 5.073 | 5.034 | 5.073 | 8,185 | -0.05(-0.90%) |
Oct 30, 2002 | 5.040 | 5.119 | 5.040 | 5.119 | 5,608 | +0.11(+2.11%) |
Oct 29, 2002 | 5.080 | 5.093 | 5.014 | 5.014 | 363,795 | -0.09(-1.81%) |
Oct 28, 2002 | 5.106 | 5.106 | 5.106 | 5.106 | 0 | +0.00(+0.00%) |
Oct 25, 2002 | 5.179 | 5.179 | 5.106 | 5.106 | 1,818 | -0.11(-2.03%) |
Oct 24, 2002 | 4.974 | 5.225 | 4.974 | 5.212 | 10,459 | +0.26(+5.33%) |
Oct 23, 2002 | 4.902 | 4.981 | 4.902 | 4.948 | 36,531 | +0.06(+1.21%) |
Oct 22, 2002 | 4.816 | 4.888 | 4.816 | 4.888 | 2,880 | +0.04(+0.82%) |
Oct 21, 2002 | 4.816 | 4.849 | 4.816 | 4.849 | 21,524 | +0.00(+0.00%) |
Oct 18, 2002 | 4.684 | 4.849 | 4.684 | 4.849 | 96,254 | +0.10(+2.08%) |
Oct 17, 2002 | 4.770 | 4.783 | 4.750 | 4.750 | 186,445 | -0.06(-1.23%) |
Oct 16, 2002 | 4.816 | 4.816 | 4.776 | 4.809 | 6,366 | +0.03(+0.69%) |
Oct 15, 2002 | 4.743 | 4.776 | 4.743 | 4.776 | 909 | +0.03(+0.70%) |
Oct 14, 2002 | 4.743 | 4.743 | 4.743 | 4.743 | 606 | +0.00(+0.00%) |
Oct 11, 2002 | 4.717 | 4.743 | 4.717 | 4.743 | 454 | +0.03(+0.56%) |
Oct 10, 2002 | 4.717 | 4.717 | 4.717 | 4.717 | 3,334 | +0.00(+0.00%) |
Oct 09, 2002 | 4.717 | 4.717 | 4.684 | 4.717 | 316,957 | +0.10(+2.14%) |
Oct 08, 2002 | 4.618 | 4.618 | 4.618 | 4.618 | 151 | -0.02(-0.43%) |
Oct 07, 2002 | 4.618 | 4.638 | 4.592 | 4.638 | 1,515 | -0.01(-0.28%) |
Oct 04, 2002 | 4.651 | 4.658 | 4.651 | 4.651 | 2,122 | -0.03(-0.70%) |
Oct 03, 2002 | 4.724 | 4.724 | 4.684 | 4.684 | 9,701 | -0.04(-0.84%) |
Oct 02, 2002 | 4.704 | 4.743 | 4.704 | 4.724 | 156,583 | +0.04(+0.85%) |
Oct 01, 2002 | 4.651 | 4.684 | 4.651 | 4.684 | 28,800 | +0.02(+0.42%) |
Sep 30, 2002 | 4.697 | 4.704 | 4.664 | 4.664 | 21,221 | -0.03(-0.56%) |
Sep 27, 2002 | 4.770 | 4.770 | 4.658 | 4.691 | 10,610 | -0.09(-1.80%) |
Sep 26, 2002 | 4.651 | 4.783 | 4.651 | 4.776 | 41,230 | +0.06(+1.26%) |
Sep 25, 2002 | 4.717 | 4.717 | 4.717 | 4.717 | 151 | +0.00(+0.00%) |
Sep 24, 2002 | 4.618 | 4.717 | 4.618 | 4.717 | 581,315 | +0.10(+2.14%) |
Sep 23, 2002 | 4.618 | 4.618 | 4.618 | 4.618 | 151 | -0.01(-0.14%) |
Sep 20, 2002 | 4.618 | 4.625 | 4.605 | 4.625 | 438,222 | -0.01(-0.14%) |
Sep 19, 2002 | 4.684 | 4.684 | 4.631 | 4.631 | 19,857 | -0.12(-2.50%) |
Sep 18, 2002 | 4.750 | 4.750 | 4.750 | 4.750 | 3,334 | -0.05(-1.10%) |
Sep 17, 2002 | 4.737 | 4.849 | 4.737 | 4.803 | 256,324 | +0.05(+1.11%) |
Sep 16, 2002 | 4.684 | 4.750 | 4.677 | 4.750 | 2,576 | +0.05(+0.98%) |
Sep 13, 2002 | 4.750 | 4.750 | 4.704 | 4.704 | 3,637 | +0.01(+0.14%) |
Sep 12, 2002 | 4.684 | 4.697 | 4.677 | 4.697 | 22,737 | +0.01(+0.28%) |
Sep 11, 2002 | 4.625 | 4.684 | 4.625 | 4.684 | 113,989 | +0.01(+0.28%) |
Sep 10, 2002 | 4.717 | 4.717 | 4.638 | 4.671 | 110,654 | -0.01(-0.28%) |
Sep 09, 2002 | 4.750 | 4.750 | 4.684 | 4.684 | 353,791 | -0.02(-0.42%) |
Sep 06, 2002 | 4.664 | 4.704 | 4.664 | 4.704 | 432,462 | -0.03(-0.56%) |
Sep 05, 2002 | 4.684 | 4.737 | 4.684 | 4.730 | 80,489 | +0.05(+0.99%) |
Sep 04, 2002 | 4.684 | 4.684 | 4.684 | 4.684 | 0 | +0.00(+0.00%) |
Sep 03, 2002 | 4.684 | 4.684 | 4.658 | 4.684 | 304,375 | +0.07(+1.43%) |
Aug 30, 2002 | 4.849 | 4.849 | 4.486 | 4.618 | 82,460 | -0.16(-3.45%) |
Aug 29, 2002 | 4.809 | 4.809 | 4.783 | 4.783 | 303 | -0.04(-0.82%) |
Aug 28, 2002 | 4.717 | 4.836 | 4.717 | 4.822 | 31,832 | +0.04(+0.83%) |
Aug 27, 2002 | 4.783 | 4.803 | 4.776 | 4.783 | 29,103 | -0.03(-0.69%) |
Aug 26, 2002 | 4.677 | 4.816 | 4.677 | 4.816 | 2,273 | +0.15(+3.25%) |
Aug 23, 2002 | 4.658 | 4.664 | 4.658 | 4.664 | 22,888 | +0.01(+0.14%) |
Aug 22, 2002 | 4.651 | 4.658 | 4.651 | 4.658 | 3,486 | +0.01(+0.14%) |
Aug 21, 2002 | 4.651 | 4.651 | 4.651 | 4.651 | 0 | +0.00(+0.00%) |
Aug 20, 2002 | 4.651 | 4.651 | 4.651 | 4.651 | 151 | -0.03(-0.70%) |
Aug 16, 2002 | 4.651 | 4.684 | 4.651 | 4.684 | 3,183 | +0.03(+0.71%) |
Aug 15, 2002 | 4.651 | 4.664 | 4.651 | 4.651 | 33,954 | -0.03(-0.70%) |
Aug 14, 2002 | 4.684 | 4.684 | 4.684 | 4.684 | 1,212 | +0.01(+0.28%) |
Aug 13, 2002 | 4.651 | 4.684 | 4.651 | 4.671 | 28,952 | +0.05(+1.14%) |
Aug 12, 2002 | 4.684 | 4.697 | 4.585 | 4.618 | 9,094 | -0.02(-0.43%) |
Aug 07, 2002 | 4.552 | 4.684 | 4.552 | 4.638 | 51,689 | +0.02(+0.43%) |
Aug 06, 2002 | 4.618 | 4.697 | 4.618 | 4.618 | 41,684 | +0.06(+1.30%) |
Aug 05, 2002 | 4.618 | 4.618 | 4.559 | 4.559 | 39,259 | -0.16(-3.36%) |
Aug 02, 2002 | 4.783 | 4.783 | 4.717 | 4.717 | 10,610 | -0.09(-1.79%) |