Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.748 | 4.748 | 4.534 | 4.534 | 13,573 | -0.17(-3.57%) |
Oct 30, 2002 | 4.758 | 4.758 | 4.562 | 4.702 | 57,029 | +0.12(+2.65%) |
Oct 29, 2002 | 4.581 | 4.739 | 4.571 | 4.580 | 74,717 | -0.02(-0.41%) |
Oct 28, 2002 | 4.757 | 4.757 | 4.581 | 4.599 | 121,134 | -0.08(-1.79%) |
Oct 25, 2002 | 4.804 | 4.823 | 4.580 | 4.683 | 9,969 | +0.02(+0.40%) |
Oct 24, 2002 | 4.841 | 4.841 | 4.655 | 4.664 | 9,326 | +0.00(+0.00%) |
Oct 23, 2002 | 4.663 | 4.702 | 4.618 | 4.664 | 6,431 | +0.04(+0.81%) |
Oct 22, 2002 | 4.590 | 4.627 | 4.590 | 4.627 | 11,899 | +0.00(+0.00%) |
Oct 21, 2002 | 4.655 | 4.655 | 4.627 | 4.627 | 1,286 | -0.05(-1.00%) |
Oct 18, 2002 | 4.748 | 4.953 | 4.664 | 4.674 | 19,724 | -0.08(-1.76%) |
Oct 17, 2002 | 4.739 | 4.841 | 4.739 | 4.758 | 2,679 | +0.09(+2.00%) |
Oct 16, 2002 | 4.739 | 4.739 | 4.627 | 4.664 | 27,467 | -0.13(-2.63%) |
Oct 15, 2002 | 4.678 | 4.790 | 4.664 | 4.790 | 35,911 | +0.16(+3.53%) |
Oct 14, 2002 | 4.739 | 4.804 | 4.627 | 4.627 | 3,966 | -0.07(-1.39%) |
Oct 11, 2002 | 4.683 | 4.692 | 4.655 | 4.692 | 22,190 | +0.02(+0.40%) |
Oct 10, 2002 | 4.674 | 4.692 | 4.627 | 4.674 | 10,934 | +0.01(+0.20%) |
Oct 09, 2002 | 4.758 | 4.758 | 4.664 | 4.664 | 182,237 | -0.05(-0.99%) |
Oct 08, 2002 | 4.758 | 4.851 | 4.702 | 4.711 | 56,493 | -0.03(-0.59%) |
Oct 07, 2002 | 4.888 | 4.888 | 4.739 | 4.739 | 5,359 | +0.00(+0.00%) |
Oct 04, 2002 | 4.981 | 4.991 | 4.739 | 4.739 | 18,866 | -0.00(-0.02%) |
Oct 03, 2002 | 4.804 | 4.908 | 4.674 | 4.740 | 1,758,054 | -0.21(-4.31%) |
Oct 02, 2002 | 4.981 | 5.019 | 4.814 | 4.953 | 9,004 | +0.09(+1.92%) |
Oct 01, 2002 | 4.944 | 4.972 | 4.795 | 4.860 | 126,815 | -0.05(-0.95%) |
Sep 30, 2002 | 5.177 | 5.177 | 4.860 | 4.907 | 27,657 | -0.22(-4.36%) |
Sep 27, 2002 | 5.121 | 5.224 | 5.065 | 5.131 | 62,067 | +0.02(+0.36%) |
Sep 26, 2002 | 5.131 | 5.131 | 5.103 | 5.112 | 9,862 | -0.02(-0.36%) |
Sep 25, 2002 | 5.112 | 5.131 | 5.075 | 5.131 | 10,398 | +0.00(+0.00%) |
Sep 24, 2002 | 5.075 | 5.168 | 5.075 | 5.131 | 5,467 | +0.05(+0.92%) |
Sep 23, 2002 | 5.131 | 5.131 | 5.084 | 5.084 | 2,358 | -0.05(-0.91%) |
Sep 20, 2002 | 5.457 | 5.475 | 5.075 | 5.131 | 81,685 | +0.01(+0.17%) |
Sep 19, 2002 | 5.420 | 5.597 | 5.065 | 5.122 | 49,954 | -0.30(-5.50%) |
Sep 18, 2002 | 5.373 | 5.625 | 5.364 | 5.420 | 20,149 | +0.04(+0.69%) |
Sep 17, 2002 | 5.597 | 5.672 | 5.364 | 5.383 | 10,291 | -0.09(-1.70%) |
Sep 16, 2002 | 5.490 | 5.653 | 5.364 | 5.476 | 16,186 | -0.08(-1.51%) |
Sep 13, 2002 | 5.550 | 5.569 | 5.364 | 5.560 | 8,790 | +0.00(+0.00%) |
Sep 12, 2002 | 5.457 | 5.597 | 5.457 | 5.560 | 30,765 | +0.03(+0.51%) |
Sep 11, 2002 | 5.588 | 5.588 | 5.338 | 5.532 | 35,268 | +0.07(+1.19%) |
Sep 10, 2002 | 5.578 | 5.578 | 5.168 | 5.466 | 16,732 | +0.37(+7.33%) |
Sep 09, 2002 | 5.597 | 5.607 | 4.963 | 5.093 | 20,796 | -0.50(-9.00%) |
Sep 06, 2002 | 5.336 | 5.756 | 5.094 | 5.597 | 27,978 | +0.40(+7.72%) |
Sep 05, 2002 | 5.215 | 5.392 | 4.711 | 5.196 | 31,884 | -0.02(-0.34%) |
Sep 04, 2002 | 4.804 | 5.215 | 4.664 | 5.214 | 132,175 | +0.51(+10.89%) |
Sep 03, 2002 | 5.513 | 5.513 | 4.571 | 4.702 | 19,081 | -0.86(-15.44%) |
Aug 30, 2002 | 5.877 | 6.157 | 5.560 | 5.560 | 16,937 | -0.12(-2.13%) |
Aug 29, 2002 | 6.334 | 6.586 | 5.672 | 5.681 | 83,271 | -0.64(-10.18%) |
Aug 28, 2002 | 6.996 | 7.472 | 6.325 | 6.325 | 30,873 | -0.70(-9.96%) |
Aug 27, 2002 | 7.425 | 7.715 | 7.024 | 7.024 | 18,009 | -0.49(-6.46%) |
Aug 26, 2002 | 6.931 | 7.537 | 6.931 | 7.509 | 10,505 | +0.52(+7.48%) |
Aug 23, 2002 | 7.621 | 7.687 | 6.987 | 6.987 | 6,116 | -0.63(-8.21%) |
Aug 22, 2002 | 7.407 | 7.743 | 7.286 | 7.612 | 12,649 | +0.27(+3.70%) |
Aug 21, 2002 | 7.508 | 7.537 | 7.239 | 7.341 | 6,967 | +0.03(+0.37%) |
Aug 20, 2002 | 8.050 | 8.060 | 6.968 | 7.314 | 72,144 | -0.49(-6.33%) |
Aug 16, 2002 | 7.533 | 8.060 | 7.529 | 7.808 | 7,396 | +0.24(+3.21%) |
Aug 15, 2002 | 7.892 | 7.892 | 7.416 | 7.565 | 493,112 | +0.10(+1.37%) |
Aug 14, 2002 | 7.771 | 7.780 | 7.435 | 7.463 | 10,612 | -0.09(-1.23%) |
Aug 13, 2002 | 7.901 | 7.901 | 7.537 | 7.556 | 4,823 | -0.44(-5.48%) |
Aug 12, 2002 | 7.939 | 8.078 | 7.901 | 7.995 | 1,500 | -0.30(-3.60%) |
Aug 07, 2002 | 8.293 | 8.302 | 7.957 | 8.293 | 7,182 | +0.21(+2.62%) |
Aug 06, 2002 | 7.677 | 8.256 | 7.677 | 8.081 | 11,255 | -0.03(-0.31%) |
Aug 05, 2002 | 8.200 | 8.368 | 7.883 | 8.106 | 14,150 | -0.21(-2.47%) |
Aug 02, 2002 | 7.537 | 8.312 | 7.360 | 8.312 | 49,414 | +0.85(+11.39%) |