Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.822 | 4.983 | 4.822 | 4.856 | 11,662 | +0.05(+0.99%) |
Oct 30, 2002 | 4.662 | 4.816 | 4.642 | 4.809 | 73,562 | +0.19(+4.04%) |
Oct 29, 2002 | 4.608 | 4.655 | 4.421 | 4.622 | 117,519 | +0.01(+0.16%) |
Oct 28, 2002 | 4.581 | 4.615 | 4.575 | 4.615 | 33,641 | +0.03(+0.73%) |
Oct 25, 2002 | 4.561 | 4.642 | 4.561 | 4.581 | 8,970 | +0.01(+0.15%) |
Oct 24, 2002 | 4.481 | 4.668 | 4.481 | 4.575 | 51,732 | +0.09(+2.09%) |
Oct 23, 2002 | 4.220 | 4.515 | 4.220 | 4.481 | 97,036 | +0.27(+6.35%) |
Oct 22, 2002 | 4.180 | 4.274 | 4.180 | 4.214 | 50,536 | +0.05(+1.12%) |
Oct 21, 2002 | 4.040 | 4.040 | 3.846 | 4.167 | 12,260 | +0.13(+3.30%) |
Oct 18, 2002 | 4.173 | 4.180 | 4.000 | 4.034 | 9,120 | +0.01(+0.35%) |
Oct 17, 2002 | 3.859 | 4.073 | 3.759 | 4.020 | 11,363 | +0.17(+4.52%) |
Oct 16, 2002 | 4.180 | 4.180 | 3.846 | 3.846 | 14,652 | -0.49(-11.37%) |
Oct 15, 2002 | 4.127 | 4.180 | 4.013 | 4.339 | 41,565 | +0.20(+4.81%) |
Oct 14, 2002 | 3.846 | 4.267 | 3.846 | 4.140 | 139,050 | +0.27(+6.91%) |
Oct 11, 2002 | 3.792 | 4.013 | 3.792 | 3.872 | 336,710 | +0.07(+1.94%) |
Oct 10, 2002 | 3.946 | 4.013 | 3.745 | 3.799 | 59,507 | -0.11(-2.74%) |
Oct 09, 2002 | 4.013 | 4.066 | 3.906 | 3.906 | 17,493 | -0.15(-3.63%) |
Oct 08, 2002 | 4.214 | 4.354 | 3.879 | 4.053 | 39,771 | -0.17(-3.96%) |
Oct 07, 2002 | 4.200 | 4.267 | 4.194 | 4.220 | 167,757 | -0.01(-0.16%) |
Oct 04, 2002 | 4.307 | 4.448 | 4.214 | 4.227 | 72,107 | -0.09(-2.02%) |
Oct 03, 2002 | 4.428 | 4.448 | 4.294 | 4.314 | 70,721 | -0.14(-3.15%) |
Oct 02, 2002 | 4.501 | 4.561 | 4.434 | 4.454 | 40,668 | -0.05(-1.04%) |
Oct 01, 2002 | 4.361 | 4.622 | 4.361 | 4.501 | 23,862,818 | +0.10(+2.28%) |
Sep 30, 2002 | 4.414 | 4.481 | 4.254 | 4.401 | 380,967 | +0.05(+1.23%) |
Sep 27, 2002 | 4.541 | 4.575 | 4.347 | 4.347 | 309,648 | -0.21(-4.69%) |
Sep 26, 2002 | 4.755 | 4.782 | 4.508 | 4.561 | 295,145 | -0.28(-5.80%) |
Sep 25, 2002 | 4.983 | 5.016 | 4.755 | 4.842 | 204,239 | -0.14(-2.82%) |
Sep 24, 2002 | 5.150 | 5.163 | 4.882 | 4.983 | 54,872 | -0.20(-3.87%) |
Sep 23, 2002 | 5.417 | 5.484 | 5.117 | 5.183 | 55,470 | -0.27(-5.02%) |
Sep 20, 2002 | 5.718 | 6.019 | 5.458 | 5.458 | 111,688 | -0.08(-1.45%) |
Sep 19, 2002 | 5.718 | 5.872 | 5.451 | 5.538 | 72,334 | -0.21(-3.73%) |
Sep 18, 2002 | 5.417 | 5.886 | 5.417 | 5.753 | 29,305 | +0.30(+5.53%) |
Sep 17, 2002 | 5.431 | 5.484 | 5.431 | 5.451 | 10,914 | +0.01(+0.25%) |
Sep 16, 2002 | 5.417 | 5.484 | 5.417 | 5.438 | 29,903 | -0.04(-0.73%) |
Sep 13, 2002 | 5.458 | 5.484 | 5.431 | 5.478 | 4,934 | -0.06(-1.09%) |
Sep 12, 2002 | 5.451 | 5.578 | 5.451 | 5.538 | 3,588 | -0.09(-1.66%) |
Sep 11, 2002 | 5.619 | 5.744 | 5.618 | 5.631 | 6,130 | +0.01(+0.12%) |
Sep 10, 2002 | 5.504 | 5.625 | 5.424 | 5.625 | 10,615 | +0.04(+0.72%) |
Sep 09, 2002 | 5.625 | 5.625 | 5.565 | 5.585 | 4,335 | -0.04(-0.71%) |
Sep 06, 2002 | 5.585 | 5.812 | 5.565 | 5.625 | 25,118 | +0.11(+1.94%) |
Sep 05, 2002 | 5.685 | 5.685 | 5.518 | 5.518 | 3,289 | -0.19(-3.28%) |
Sep 04, 2002 | 5.698 | 5.705 | 5.424 | 5.705 | 10,765 | +0.01(+0.24%) |
Sep 03, 2002 | 5.926 | 5.926 | 5.625 | 5.692 | 43,808 | -0.24(-4.06%) |
Aug 30, 2002 | 6.013 | 6.019 | 5.779 | 5.932 | 13,136 | -0.09(-1.44%) |
Aug 29, 2002 | 5.966 | 6.019 | 5.939 | 6.019 | 27,959 | +0.07(+1.24%) |
Aug 28, 2002 | 6.053 | 6.053 | 5.859 | 5.946 | 32,232 | -0.11(-1.77%) |
Aug 27, 2002 | 6.200 | 6.287 | 6.039 | 6.053 | 16,446 | +0.05(+0.78%) |
Aug 26, 2002 | 5.759 | 6.019 | 5.752 | 6.006 | 22,277 | +0.01(+0.11%) |
Aug 23, 2002 | 5.852 | 5.999 | 5.785 | 5.999 | 8,522 | -0.02(-0.33%) |
Aug 22, 2002 | 5.912 | 6.060 | 5.692 | 6.019 | 17,493 | +0.00(+0.00%) |
Aug 21, 2002 | 6.019 | 6.086 | 6.019 | 6.019 | 21,081 | +0.00(+0.00%) |
Aug 20, 2002 | 6.240 | 6.247 | 6.012 | 6.019 | 48,742 | -0.03(-0.55%) |
Aug 16, 2002 | 5.859 | 6.053 | 5.424 | 6.053 | 5,233 | +0.17(+2.96%) |
Aug 15, 2002 | 6.073 | 6.073 | 5.779 | 5.879 | 5,053,654 | -0.17(-2.77%) |
Aug 14, 2002 | 5.739 | 6.575 | 5.739 | 6.046 | 142,489 | +0.34(+5.98%) |
Aug 13, 2002 | 6.327 | 6.340 | 5.705 | 5.705 | 33,641 | -0.63(-9.93%) |
Aug 12, 2002 | 6.320 | 6.387 | 6.120 | 6.334 | 23,025 | -0.04(-0.63%) |
Aug 07, 2002 | 6.554 | 6.554 | 6.300 | 6.374 | 8,522 | -0.05(-0.73%) |
Aug 06, 2002 | 6.287 | 6.421 | 6.253 | 6.421 | 21,829 | +0.04(+0.63%) |
Aug 05, 2002 | 6.554 | 6.722 | 6.188 | 6.381 | 28,707 | -0.18(-2.75%) |
Aug 02, 2002 | 6.521 | 6.588 | 6.367 | 6.561 | 15,549 | +0.18(+2.83%) |