Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.202 | 5.210 | 5.159 | 5.130 | 34,932 | -0.08(-1.60%) |
Oct 30, 2002 | 5.130 | 5.213 | 5.122 | 5.213 | 90,761 | +0.08(+1.62%) |
Oct 29, 2002 | 5.149 | 5.149 | 5.027 | 5.130 | 10,635,576 | -0.02(-0.37%) |
Oct 28, 2002 | 5.175 | 5.181 | 5.146 | 5.149 | 50,526 | -0.03(-0.50%) |
Oct 25, 2002 | 5.162 | 5.202 | 5.146 | 5.175 | 47,719 | +0.01(+0.25%) |
Oct 24, 2002 | 5.194 | 5.281 | 5.156 | 5.162 | 99,805 | -0.03(-0.62%) |
Oct 23, 2002 | 5.058 | 5.199 | 5.034 | 5.194 | 159,377 | +0.14(+2.86%) |
Oct 22, 2002 | 5.106 | 5.106 | 5.023 | 5.050 | 44,912 | -0.06(-1.10%) |
Oct 21, 2002 | 5.098 | 5.106 | 5.050 | 5.106 | 77,973 | +0.00(+0.00%) |
Oct 18, 2002 | 5.202 | 5.202 | 5.077 | 5.106 | 61,131 | -0.09(-1.70%) |
Oct 17, 2002 | 4.978 | 5.194 | 4.978 | 5.194 | 155,323 | +0.33(+6.72%) |
Oct 16, 2002 | 4.865 | 4.889 | 4.848 | 4.867 | 69,864 | +0.03(+0.53%) |
Oct 15, 2002 | 4.689 | 4.889 | 4.687 | 4.841 | 80,780 | +0.14(+3.07%) |
Oct 14, 2002 | 4.585 | 4.697 | 4.585 | 4.697 | 53,021 | +0.10(+2.27%) |
Oct 11, 2002 | 4.567 | 4.612 | 4.529 | 4.593 | 68,928 | +0.03(+0.56%) |
Oct 10, 2002 | 4.393 | 4.567 | 4.381 | 4.567 | 160,313 | +0.21(+4.74%) |
Oct 09, 2002 | 4.577 | 4.577 | 4.360 | 4.360 | 57,700 | -0.21(-4.56%) |
Oct 08, 2002 | 4.505 | 4.569 | 4.500 | 4.569 | 78,909 | +0.06(+1.28%) |
Oct 07, 2002 | 4.577 | 4.580 | 4.510 | 4.511 | 37,739 | -0.07(-1.61%) |
Oct 04, 2002 | 4.704 | 4.704 | 4.564 | 4.585 | 73,606 | -0.13(-2.79%) |
Oct 03, 2002 | 4.795 | 4.811 | 4.716 | 4.716 | 70,487 | -0.08(-1.61%) |
Oct 02, 2002 | 4.825 | 4.851 | 4.793 | 4.793 | 90,137 | -0.06(-1.32%) |
Oct 01, 2002 | 4.742 | 4.857 | 4.696 | 4.857 | 94,191 | +0.11(+2.26%) |
Sep 30, 2002 | 4.769 | 4.769 | 4.689 | 4.750 | 69,240 | -0.03(-0.57%) |
Sep 27, 2002 | 4.737 | 4.808 | 4.737 | 4.777 | 73,606 | +0.05(+1.02%) |
Sep 26, 2002 | 4.649 | 4.729 | 4.646 | 4.729 | 33,684 | +0.08(+1.83%) |
Sep 25, 2002 | 4.553 | 4.647 | 4.553 | 4.644 | 31,189 | +0.10(+2.26%) |
Sep 24, 2002 | 4.537 | 4.578 | 4.511 | 4.542 | 76,102 | +0.02(+0.43%) |
Sep 23, 2002 | 4.593 | 4.593 | 4.441 | 4.522 | 71,423 | -0.08(-1.64%) |
Sep 20, 2002 | 4.514 | 4.604 | 4.514 | 4.598 | 150,956 | +0.11(+2.36%) |
Sep 19, 2002 | 4.598 | 4.598 | 4.492 | 4.492 | 40,858 | -0.11(-2.44%) |
Sep 18, 2002 | 4.643 | 4.643 | 4.569 | 4.604 | 55,517 | -0.04(-0.97%) |
Sep 17, 2002 | 4.747 | 4.755 | 4.649 | 4.649 | 55,828 | -0.10(-2.16%) |
Sep 16, 2002 | 4.769 | 4.774 | 4.740 | 4.752 | 27,134 | -0.03(-0.57%) |
Sep 13, 2002 | 4.827 | 4.841 | 4.769 | 4.779 | 23,703 | -0.05(-1.00%) |
Sep 12, 2002 | 4.914 | 4.914 | 4.824 | 4.827 | 33,372 | -0.13(-2.56%) |
Sep 11, 2002 | 4.986 | 4.986 | 4.954 | 4.954 | 6,237 | -0.02(-0.32%) |
Sep 10, 2002 | 5.082 | 5.082 | 4.960 | 4.970 | 37,739 | -0.11(-2.18%) |
Sep 09, 2002 | 5.098 | 5.103 | 5.032 | 5.080 | 51,774 | +0.02(+0.38%) |
Sep 06, 2002 | 4.938 | 5.075 | 4.938 | 5.061 | 58,636 | +0.13(+2.67%) |
Sep 05, 2002 | 4.978 | 4.978 | 4.902 | 4.930 | 50,214 | -0.06(-1.13%) |
Sep 04, 2002 | 4.841 | 4.986 | 4.833 | 4.986 | 48,343 | +0.14(+2.81%) |
Sep 03, 2002 | 4.914 | 4.914 | 4.849 | 4.849 | 21,208 | -0.08(-1.63%) |
Aug 30, 2002 | 5.018 | 5.034 | 4.930 | 4.930 | 38,362 | -0.09(-1.82%) |
Aug 29, 2002 | 4.954 | 5.039 | 4.954 | 5.021 | 30,253 | +0.08(+1.52%) |
Aug 28, 2002 | 4.946 | 4.965 | 4.915 | 4.946 | 29,941 | -0.01(-0.23%) |
Aug 27, 2002 | 4.954 | 4.981 | 4.944 | 4.957 | 50,838 | -0.01(-0.19%) |
Aug 26, 2002 | 4.841 | 4.968 | 4.841 | 4.966 | 82,651 | +0.13(+2.58%) |
Aug 23, 2002 | 4.938 | 4.938 | 4.841 | 4.841 | 76,725 | -0.09(-1.82%) |
Aug 22, 2002 | 4.994 | 4.998 | 4.928 | 4.931 | 32,748 | -0.07(-1.41%) |
Aug 21, 2002 | 5.010 | 5.053 | 4.986 | 5.002 | 37,115 | -0.01(-0.29%) |
Aug 20, 2002 | 5.106 | 5.106 | 5.013 | 5.016 | 41,793 | -0.03(-0.67%) |
Aug 16, 2002 | 5.018 | 5.064 | 5.018 | 5.050 | 32,748 | +0.02(+0.48%) |
Aug 15, 2002 | 4.970 | 5.026 | 4.954 | 5.026 | 36,491 | +0.07(+1.36%) |
Aug 14, 2002 | 4.894 | 4.970 | 4.843 | 4.958 | 35,243 | +0.08(+1.64%) |
Aug 13, 2002 | 4.838 | 4.934 | 4.811 | 4.878 | 34,932 | +0.04(+0.83%) |
Aug 12, 2002 | 4.881 | 4.881 | 4.829 | 4.838 | 13,099 | -0.04(-0.82%) |
Aug 07, 2002 | 4.825 | 4.878 | 4.816 | 4.878 | 14,035 | +0.07(+1.40%) |
Aug 06, 2002 | 4.750 | 4.816 | 4.713 | 4.811 | 62,378 | +0.08(+1.59%) |
Aug 05, 2002 | 4.777 | 4.797 | 4.713 | 4.736 | 46,160 | -0.07(-1.43%) |
Aug 02, 2002 | 4.970 | 4.986 | 4.748 | 4.805 | 52,710 | -0.19(-3.73%) |