Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.040 | 5.140 | 4.900 | 4.940 | 405,200 | -0.10(-1.98%) |
Oct 30, 2002 | 5.190 | 5.240 | 4.800 | 5.040 | 793,200 | -0.02(-0.40%) |
Oct 29, 2002 | 5.900 | 5.900 | 4.850 | 5.060 | 3,925,400 | +1.48(+41.34%) |
Oct 28, 2002 | 3.480 | 3.660 | 3.460 | 3.580 | 226,100 | +0.18(+5.29%) |
Oct 25, 2002 | 3.510 | 3.600 | 3.350 | 3.400 | 263,015 | -0.15(-4.23%) |
Oct 24, 2002 | 3.840 | 3.840 | 3.480 | 3.550 | 300,492 | -0.35(-8.95%) |
Oct 23, 2002 | 3.950 | 4.060 | 3.600 | 3.899 | 140,600 | -0.10(-2.52%) |
Oct 22, 2002 | 4.250 | 4.250 | 3.987 | 4.000 | 64,200 | -0.25(-5.88%) |
Oct 21, 2002 | 3.850 | 4.260 | 3.790 | 4.250 | 111,100 | +0.51(+13.64%) |
Oct 18, 2002 | 4.120 | 4.450 | 3.480 | 3.740 | 180,900 | -0.24(-6.03%) |
Oct 17, 2002 | 3.700 | 4.140 | 3.700 | 3.980 | 181,800 | +0.32(+8.74%) |
Oct 16, 2002 | 3.600 | 3.790 | 3.410 | 3.660 | 209,120 | +0.07(+1.95%) |
Oct 15, 2002 | 3.439 | 3.880 | 3.350 | 3.590 | 379,900 | +0.23(+7.00%) |
Oct 14, 2002 | 3.300 | 3.650 | 3.250 | 3.355 | 373,296 | +0.15(+4.84%) |
Oct 11, 2002 | 3.100 | 3.590 | 3.100 | 3.200 | 400,810 | +0.05(+1.59%) |
Oct 10, 2002 | 3.090 | 3.230 | 3.000 | 3.150 | 465,950 | +0.13(+4.30%) |
Oct 09, 2002 | 3.000 | 3.200 | 2.950 | 3.020 | 455,600 | -0.03(-0.98%) |
Oct 08, 2002 | 3.100 | 3.350 | 2.950 | 3.050 | 536,700 | -0.03(-0.94%) |
Oct 07, 2002 | 3.100 | 3.450 | 3.000 | 3.079 | 350,200 | +0.03(+0.95%) |
Oct 04, 2002 | 3.700 | 3.800 | 2.960 | 3.050 | 537,329 | -0.66(-17.79%) |
Oct 03, 2002 | 4.000 | 4.050 | 3.700 | 3.710 | 192,600 | -0.25(-6.31%) |
Oct 02, 2002 | 4.250 | 4.260 | 3.950 | 3.960 | 335,720 | -0.29(-6.82%) |
Oct 01, 2002 | 4.490 | 4.500 | 4.050 | 4.250 | 258,263 | -0.70(-14.14%) |
Sep 30, 2002 | 3.950 | 4.950 | 3.800 | 4.950 | 570,100 | +0.97(+24.37%) |
Sep 27, 2002 | 3.970 | 4.100 | 3.880 | 3.980 | 122,200 | +0.01(+0.25%) |
Sep 26, 2002 | 4.230 | 4.230 | 3.700 | 3.970 | 195,300 | -0.04(-1.02%) |
Sep 25, 2002 | 4.000 | 4.200 | 3.941 | 4.011 | 130,800 | +0.06(+1.54%) |
Sep 24, 2002 | 3.990 | 4.200 | 3.860 | 3.950 | 200,696 | -0.04(-1.00%) |
Sep 23, 2002 | 3.500 | 4.160 | 3.500 | 3.990 | 351,800 | +0.14(+3.64%) |
Sep 20, 2002 | 4.400 | 4.640 | 3.800 | 3.850 | 405,656 | -0.47(-10.88%) |
Sep 19, 2002 | 4.440 | 4.500 | 4.170 | 4.320 | 188,300 | -0.19(-4.21%) |
Sep 18, 2002 | 4.200 | 4.760 | 4.170 | 4.510 | 117,400 | +0.27(+6.37%) |
Sep 17, 2002 | 4.650 | 4.900 | 4.200 | 4.240 | 202,700 | -0.28(-6.19%) |
Sep 16, 2002 | 4.850 | 4.900 | 4.480 | 4.520 | 117,414 | -0.38(-7.76%) |
Sep 13, 2002 | 4.700 | 4.900 | 4.570 | 4.900 | 75,800 | +0.15(+3.16%) |
Sep 12, 2002 | 4.900 | 4.900 | 4.650 | 4.750 | 116,200 | -0.05(-1.04%) |
Sep 11, 2002 | 5.120 | 5.130 | 4.720 | 4.800 | 54,700 | -0.18(-3.61%) |
Sep 10, 2002 | 4.930 | 5.000 | 4.690 | 4.980 | 102,284 | +0.11(+2.26%) |
Sep 09, 2002 | 4.990 | 5.000 | 4.740 | 4.870 | 113,572 | -0.13(-2.60%) |
Sep 06, 2002 | 4.801 | 5.110 | 4.720 | 5.000 | 108,900 | +0.25(+5.26%) |
Sep 05, 2002 | 4.840 | 4.850 | 4.560 | 4.750 | 73,000 | -0.10(-2.06%) |
Sep 04, 2002 | 4.650 | 5.000 | 4.550 | 4.850 | 181,634 | +0.20(+4.30%) |
Sep 03, 2002 | 4.950 | 4.960 | 4.510 | 4.650 | 115,790 | -0.29(-5.87%) |
Aug 30, 2002 | 4.650 | 4.950 | 4.650 | 4.940 | 161,345 | +0.13(+2.70%) |
Aug 29, 2002 | 4.720 | 4.920 | 4.590 | 4.810 | 103,588 | +0.18(+3.89%) |
Aug 28, 2002 | 4.730 | 4.730 | 4.500 | 4.630 | 113,050 | -0.12(-2.53%) |
Aug 27, 2002 | 4.710 | 4.840 | 4.550 | 4.750 | 139,581 | -0.08(-1.66%) |
Aug 26, 2002 | 4.700 | 4.840 | 4.500 | 4.830 | 173,345 | +0.13(+2.77%) |
Aug 23, 2002 | 4.800 | 4.800 | 4.580 | 4.700 | 265,591 | -0.10(-2.08%) |
Aug 22, 2002 | 4.850 | 4.950 | 4.350 | 4.800 | 3,135,900 | -0.10(-2.04%) |
Aug 21, 2002 | 4.851 | 4.970 | 4.850 | 4.900 | 152,085 | +0.05(+1.03%) |
Aug 20, 2002 | 4.970 | 5.000 | 4.750 | 4.850 | 15,960,000 | -0.15(-3.00%) |
Aug 16, 2002 | 4.970 | 5.100 | 4.700 | 5.000 | 301,284 | +0.03(+0.60%) |
Aug 15, 2002 | 5.150 | 5.250 | 4.710 | 4.970 | 209,720 | -0.05(-1.00%) |
Aug 14, 2002 | 5.050 | 5.200 | 4.600 | 5.020 | 399,400 | +0.05(+1.01%) |
Aug 13, 2002 | 5.100 | 5.350 | 4.810 | 4.970 | 601,170 | -0.20(-3.87%) |
Aug 12, 2002 | 5.240 | 5.380 | 4.800 | 5.170 | 87,398 | +0.14(+2.78%) |
Aug 07, 2002 | 5.300 | 5.480 | 4.730 | 5.030 | 333,800 | -0.45(-8.21%) |
Aug 06, 2002 | 5.310 | 5.500 | 5.110 | 5.480 | 292,900 | +0.45(+8.95%) |
Aug 05, 2002 | 5.490 | 5.580 | 4.770 | 5.030 | 255,600 | -0.27(-5.09%) |
Aug 02, 2002 | 5.600 | 5.750 | 4.990 | 5.300 | 204,411 | -0.21(-3.81%) |