Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.304 | 4.304 | 4.304 | 4.304 | 1,138 | +0.01(+0.12%) |
Oct 30, 2002 | 4.304 | 4.304 | 4.299 | 4.299 | 2,185 | +0.03(+0.59%) |
Oct 29, 2002 | 4.350 | 4.350 | 4.193 | 4.274 | 5,760 | -0.08(-1.74%) |
Oct 28, 2002 | 4.480 | 4.480 | 4.350 | 4.350 | 4,767 | -0.23(-5.05%) |
Oct 25, 2002 | 4.556 | 4.586 | 4.556 | 4.581 | 5,760 | +0.03(+0.55%) |
Oct 24, 2002 | 4.556 | 4.556 | 4.556 | 4.556 | 0 | +0.00(+0.00%) |
Oct 23, 2002 | 4.556 | 4.556 | 4.556 | 4.556 | 0 | +0.04(+0.89%) |
Oct 22, 2002 | 4.682 | 4.682 | 4.556 | 4.516 | 6,555 | -0.21(-4.37%) |
Oct 21, 2002 | 4.631 | 4.777 | 4.631 | 4.722 | 8,342 | +0.04(+0.75%) |
Oct 18, 2002 | 4.682 | 4.682 | 4.682 | 4.687 | 1,191 | +0.00(+0.01%) |
Oct 17, 2002 | 4.606 | 4.687 | 4.606 | 4.686 | 1,390 | +0.28(+6.39%) |
Oct 16, 2002 | 4.405 | 4.405 | 4.405 | 4.405 | 397 | -0.07(-1.46%) |
Oct 15, 2002 | 4.470 | 4.470 | 4.470 | 4.470 | 1,191 | +0.13(+2.90%) |
Oct 14, 2002 | 4.345 | 4.385 | 4.345 | 4.345 | 2,582 | -0.13(-2.80%) |
Oct 11, 2002 | 4.470 | 4.470 | 4.470 | 4.470 | 993 | +0.12(+2.77%) |
Oct 10, 2002 | 4.319 | 4.435 | 4.274 | 4.350 | 774,699 | +0.07(+1.65%) |
Oct 09, 2002 | 4.249 | 4.279 | 4.193 | 4.279 | 20,857 | +0.15(+3.66%) |
Oct 08, 2002 | 4.098 | 4.178 | 4.098 | 4.128 | 1,589 | -0.03(-0.61%) |
Oct 07, 2002 | 4.279 | 4.279 | 4.153 | 4.153 | 5,561 | -0.13(-3.06%) |
Oct 04, 2002 | 4.380 | 4.380 | 4.284 | 4.284 | 2,185 | -0.30(-6.48%) |
Oct 03, 2002 | 4.581 | 4.581 | 4.581 | 4.581 | 0 | +0.00(+0.00%) |
Oct 02, 2002 | 4.581 | 4.581 | 4.581 | 4.581 | 0 | +0.00(+0.00%) |
Oct 01, 2002 | 4.486 | 4.606 | 4.486 | 4.581 | 5,452 | +0.06(+1.22%) |
Sep 30, 2002 | 4.521 | 4.540 | 4.521 | 4.526 | 993 | -0.08(-1.75%) |
Sep 27, 2002 | 4.642 | 4.642 | 4.606 | 4.606 | 6,753 | -0.08(-1.61%) |
Sep 26, 2002 | 4.682 | 4.682 | 4.682 | 4.682 | 0 | +0.00(+0.00%) |
Sep 25, 2002 | 4.677 | 4.682 | 4.642 | 4.682 | 2,582 | -0.05(-0.96%) |
Sep 24, 2002 | 4.722 | 4.727 | 4.692 | 4.727 | 397,282 | -0.20(-4.09%) |
Sep 23, 2002 | 4.929 | 4.929 | 4.928 | 4.928 | 1,191 | -0.27(-5.14%) |
Sep 20, 2002 | 5.195 | 5.195 | 5.195 | 5.195 | 993 | -0.00(-0.01%) |
Sep 19, 2002 | 5.196 | 5.196 | 5.196 | 5.196 | 1,589 | -0.09(-1.71%) |
Sep 18, 2002 | 5.311 | 5.311 | 5.286 | 5.286 | 4,767 | -0.17(-3.13%) |
Sep 17, 2002 | 5.457 | 5.457 | 5.457 | 5.457 | 1,986 | +0.04(+0.74%) |
Sep 16, 2002 | 5.417 | 5.417 | 5.417 | 5.417 | 1,986 | +0.04(+0.83%) |
Sep 13, 2002 | 5.246 | 5.372 | 5.246 | 5.372 | 2,383 | -0.13(-2.28%) |
Sep 12, 2002 | 5.497 | 5.497 | 5.497 | 5.497 | 595 | -0.16(-2.85%) |
Sep 11, 2002 | 5.533 | 5.658 | 5.533 | 5.658 | 595 | +0.07(+1.26%) |
Sep 10, 2002 | 5.583 | 5.658 | 5.538 | 5.588 | 4,767 | +0.16(+2.86%) |
Sep 09, 2002 | 5.417 | 5.432 | 5.417 | 5.432 | 595 | -0.05(-1.00%) |
Sep 06, 2002 | 5.417 | 5.487 | 5.417 | 5.487 | 1,191 | +0.03(+0.55%) |
Sep 05, 2002 | 5.457 | 5.457 | 5.457 | 5.457 | 0 | +0.00(+0.00%) |
Sep 04, 2002 | 5.457 | 5.457 | 5.457 | 5.457 | 1,390 | -0.38(-6.55%) |
Sep 03, 2002 | 5.840 | 5.840 | 5.840 | 5.840 | 0 | +0.00(+0.00%) |
Aug 30, 2002 | 5.840 | 5.840 | 5.840 | 5.840 | 0 | +0.00(+0.00%) |
Aug 29, 2002 | 5.850 | 5.850 | 5.840 | 5.840 | 397 | -0.06(-0.94%) |
Aug 28, 2002 | 5.991 | 5.991 | 5.875 | 5.895 | 5,363 | -0.19(-3.06%) |
Aug 27, 2002 | 5.799 | 6.167 | 5.799 | 6.081 | 18,076 | +0.38(+6.71%) |
Aug 26, 2002 | 5.714 | 5.784 | 5.674 | 5.699 | 1,370,623 | -0.15(-2.58%) |
Aug 23, 2002 | 5.890 | 5.890 | 5.850 | 5.850 | 5,561 | -0.01(-0.09%) |
Aug 22, 2002 | 5.890 | 5.890 | 5.804 | 5.855 | 4,767 | -0.01(-0.09%) |
Aug 21, 2002 | 5.860 | 5.860 | 5.860 | 5.860 | 198 | +0.25(+4.49%) |
Aug 20, 2002 | 5.613 | 5.613 | 5.608 | 5.608 | 357,553 | +0.11(+2.01%) |
Aug 16, 2002 | 5.336 | 5.497 | 5.336 | 5.497 | 397 | +0.17(+3.21%) |
Aug 15, 2002 | 5.317 | 5.387 | 5.317 | 5.326 | 1,390 | +0.03(+0.66%) |
Aug 14, 2002 | 5.291 | 5.291 | 5.291 | 5.291 | 198 | +0.01(+0.10%) |
Aug 13, 2002 | 5.286 | 5.286 | 5.286 | 5.286 | 397 | -0.20(-3.57%) |
Aug 12, 2002 | 5.336 | 5.482 | 5.336 | 5.482 | 1,390 | -0.11(-1.89%) |
Aug 07, 2002 | 5.487 | 5.588 | 5.487 | 5.588 | 3,575 | +0.03(+0.53%) |
Aug 06, 2002 | 5.502 | 5.613 | 5.502 | 5.558 | 2,582 | +0.06(+1.11%) |
Aug 05, 2002 | 5.437 | 5.653 | 5.437 | 5.497 | 4,370 | +0.20(+3.80%) |
Aug 02, 2002 | 5.296 | 5.296 | 5.296 | 5.296 | 0 | +0.00(+0.00%) |