Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.165 | 5.165 | 4.994 | 5.085 | 222,795 | -0.08(-1.54%) |
Oct 30, 2002 | 5.282 | 5.438 | 5.008 | 5.165 | 254,774 | +0.01(+0.28%) |
Oct 29, 2002 | 5.245 | 5.268 | 5.057 | 5.151 | 113,506 | -0.11(-2.16%) |
Oct 28, 2002 | 5.301 | 5.406 | 5.264 | 5.264 | 170,083 | -0.04(-0.80%) |
Oct 25, 2002 | 5.122 | 5.307 | 5.122 | 5.307 | 117,723 | +0.09(+1.70%) |
Oct 24, 2002 | 5.094 | 5.264 | 4.842 | 5.218 | 581,233 | -0.02(-0.34%) |
Oct 23, 2002 | 5.040 | 5.282 | 4.980 | 5.236 | 22,209,312 | +0.23(+4.60%) |
Oct 22, 2002 | 4.821 | 5.028 | 4.821 | 5.006 | 306,080 | +0.06(+1.28%) |
Oct 21, 2002 | 4.855 | 4.994 | 4.792 | 4.942 | 162,352 | +0.15(+3.07%) |
Oct 18, 2002 | 5.008 | 5.025 | 4.766 | 4.795 | 157,433 | -0.21(-4.26%) |
Oct 17, 2002 | 4.866 | 5.094 | 4.781 | 5.008 | 299,755 | +0.15(+3.17%) |
Oct 16, 2002 | 4.900 | 4.949 | 4.786 | 4.855 | 190,940 | -0.08(-1.67%) |
Oct 15, 2002 | 4.766 | 4.994 | 4.675 | 4.937 | 426,264 | +0.24(+5.09%) |
Oct 14, 2002 | 4.744 | 4.792 | 4.653 | 4.698 | 134,942 | -0.08(-1.74%) |
Oct 11, 2002 | 4.730 | 4.926 | 4.729 | 4.781 | 290,221 | +0.03(+0.73%) |
Oct 10, 2002 | 4.721 | 4.806 | 4.522 | 4.747 | 385,148 | +0.17(+3.73%) |
Oct 09, 2002 | 4.838 | 4.886 | 4.525 | 4.576 | 401,651 | -0.32(-6.51%) |
Oct 08, 2002 | 5.034 | 5.037 | 4.838 | 4.895 | 240,015 | -0.08(-1.65%) |
Oct 07, 2002 | 5.256 | 5.256 | 4.932 | 4.977 | 239,663 | -0.09(-1.74%) |
Oct 04, 2002 | 5.168 | 5.244 | 5.020 | 5.065 | 155,676 | -0.14(-2.74%) |
Oct 03, 2002 | 5.185 | 5.293 | 4.707 | 5.208 | 366,520 | +0.09(+1.78%) |
Oct 02, 2002 | 5.472 | 5.475 | 5.061 | 5.116 | 376,012 | -0.33(-6.10%) |
Oct 01, 2002 | 5.356 | 5.475 | 5.284 | 5.449 | 283,752 | +0.09(+1.74%) |
Sep 30, 2002 | 5.156 | 5.361 | 5.037 | 5.356 | 130,022 | +0.09(+1.73%) |
Sep 27, 2002 | 5.378 | 5.407 | 5.159 | 5.264 | 210,847 | -0.15(-2.68%) |
Sep 26, 2002 | 5.321 | 5.410 | 5.256 | 5.410 | 170,083 | +0.17(+3.26%) |
Sep 25, 2002 | 5.125 | 5.356 | 5.094 | 5.239 | 227,012 | +0.20(+4.01%) |
Sep 24, 2002 | 5.225 | 5.406 | 5.037 | 5.037 | 24,317,790 | -0.24(-4.63%) |
Sep 23, 2002 | 5.242 | 5.410 | 5.216 | 5.281 | 130,549 | +0.02(+0.32%) |
Sep 20, 2002 | 5.478 | 5.532 | 5.262 | 5.264 | 289,564 | -0.07(-1.33%) |
Sep 19, 2002 | 5.489 | 5.489 | 5.336 | 5.336 | 283,003 | -0.06(-1.11%) |
Sep 18, 2002 | 5.415 | 5.495 | 5.393 | 5.395 | 49,197 | -0.01(-0.26%) |
Sep 17, 2002 | 5.492 | 5.549 | 5.336 | 5.410 | 495,106 | +0.00(+0.05%) |
Sep 16, 2002 | 5.407 | 5.489 | 5.378 | 5.407 | 81,808 | +0.03(+0.58%) |
Sep 13, 2002 | 5.484 | 5.509 | 5.364 | 5.375 | 201,725 | -0.11(-1.92%) |
Sep 12, 2002 | 5.449 | 5.569 | 5.256 | 5.481 | 197,701 | +0.03(+0.57%) |
Sep 11, 2002 | 5.603 | 5.603 | 5.377 | 5.449 | 72,039 | -0.14(-2.49%) |
Sep 10, 2002 | 5.549 | 5.592 | 5.393 | 5.589 | 174,652 | +0.05(+0.98%) |
Sep 09, 2002 | 5.549 | 5.580 | 5.449 | 5.535 | 94,178 | -0.00(-0.05%) |
Sep 06, 2002 | 5.691 | 5.691 | 5.387 | 5.538 | 240,078 | -0.10(-1.72%) |
Sep 05, 2002 | 5.748 | 5.748 | 5.600 | 5.634 | 128,617 | -0.10(-1.69%) |
Sep 04, 2002 | 5.748 | 5.748 | 5.634 | 5.731 | 132,131 | +0.04(+0.70%) |
Sep 03, 2002 | 5.691 | 5.768 | 5.492 | 5.691 | 184,892 | -0.06(-0.99%) |
Aug 30, 2002 | 5.741 | 5.822 | 5.523 | 5.748 | 172,895 | +0.09(+1.51%) |
Aug 29, 2002 | 5.387 | 5.711 | 5.099 | 5.663 | 158,873 | +0.38(+7.22%) |
Aug 28, 2002 | 5.273 | 5.424 | 5.267 | 5.282 | 79,419 | -0.14(-2.52%) |
Aug 27, 2002 | 5.595 | 5.595 | 5.350 | 5.418 | 72,391 | -0.14(-2.51%) |
Aug 26, 2002 | 5.310 | 5.560 | 5.156 | 5.558 | 165,512 | +0.19(+3.55%) |
Aug 23, 2002 | 5.422 | 5.560 | 5.336 | 5.367 | 239,509 | -0.13(-2.43%) |
Aug 22, 2002 | 5.919 | 5.919 | 5.410 | 5.501 | 234,743 | -0.46(-7.73%) |
Aug 21, 2002 | 5.677 | 5.962 | 5.640 | 5.962 | 195,737 | +0.37(+6.62%) |
Aug 20, 2002 | 5.637 | 5.791 | 5.407 | 5.592 | 191,393 | +0.06(+1.08%) |
Aug 16, 2002 | 5.438 | 5.788 | 5.364 | 5.532 | 192,223 | +0.10(+1.78%) |
Aug 15, 2002 | 5.407 | 5.691 | 5.367 | 5.435 | 101,660 | +0.03(+0.53%) |
Aug 14, 2002 | 5.401 | 5.410 | 5.125 | 5.407 | 93,475 | +0.24(+4.68%) |
Aug 13, 2002 | 5.270 | 5.407 | 5.156 | 5.165 | 59,185 | -0.18(-3.30%) |
Aug 12, 2002 | 5.370 | 5.407 | 5.267 | 5.341 | 280,304 | -0.16(-2.95%) |
Aug 07, 2002 | 5.304 | 5.634 | 5.247 | 5.503 | 313,811 | +0.12(+2.22%) |
Aug 06, 2002 | 5.250 | 5.452 | 5.165 | 5.384 | 413,613 | +0.12(+2.27%) |
Aug 05, 2002 | 5.185 | 5.503 | 5.165 | 5.264 | 269,193 | -0.09(-1.75%) |
Aug 02, 2002 | 5.395 | 5.441 | 5.168 | 5.358 | 186,600 | -0.13(-2.43%) |