Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.118 | 4.131 | 4.063 | 4.118 | 3,498,560 | +0.07(+1.78%) |
Oct 30, 2002 | 4.087 | 4.118 | 4.026 | 4.046 | 1,639,525 | -0.01(-0.25%) |
Oct 29, 2002 | 4.184 | 4.184 | 4.015 | 4.056 | 1,602,616 | -0.15(-3.53%) |
Oct 28, 2002 | 4.275 | 4.310 | 4.197 | 4.205 | 1,251,497 | -0.06(-1.35%) |
Oct 25, 2002 | 4.221 | 4.281 | 4.213 | 4.262 | 998,964 | +0.04(+0.98%) |
Oct 24, 2002 | 4.221 | 4.291 | 4.221 | 4.221 | 1,667,692 | +0.00(+0.00%) |
Oct 23, 2002 | 4.273 | 4.273 | 4.194 | 4.221 | 770,227 | -0.03(-0.63%) |
Oct 22, 2002 | 4.289 | 4.314 | 4.248 | 4.248 | 1,424,871 | -0.06(-1.29%) |
Oct 21, 2002 | 4.283 | 4.324 | 4.273 | 4.304 | 1,437,498 | +0.02(+0.43%) |
Oct 18, 2002 | 4.365 | 4.386 | 4.285 | 4.285 | 1,452,553 | -0.08(-1.84%) |
Oct 17, 2002 | 4.304 | 4.365 | 4.304 | 4.365 | 1,201,476 | +0.08(+1.92%) |
Oct 16, 2002 | 4.293 | 4.310 | 4.211 | 4.283 | 1,001,878 | -0.06(-1.42%) |
Oct 15, 2002 | 4.252 | 4.396 | 4.213 | 4.345 | 2,121,281 | +0.20(+4.77%) |
Oct 14, 2002 | 4.221 | 4.242 | 4.118 | 4.147 | 2,287,856 | -0.10(-2.38%) |
Oct 11, 2002 | 4.252 | 4.355 | 4.236 | 4.248 | 932,917 | +0.05(+1.18%) |
Oct 10, 2002 | 4.077 | 4.211 | 3.995 | 4.199 | 2,309,224 | +0.07(+1.70%) |
Oct 09, 2002 | 4.304 | 4.308 | 4.056 | 4.129 | 1,400,589 | -0.20(-4.52%) |
Oct 08, 2002 | 4.427 | 4.481 | 4.262 | 4.324 | 1,699,259 | -0.15(-3.40%) |
Oct 07, 2002 | 4.695 | 4.695 | 4.468 | 4.477 | 647,359 | -0.20(-4.23%) |
Oct 04, 2002 | 4.715 | 4.744 | 4.633 | 4.674 | 559,944 | -0.05(-1.00%) |
Oct 03, 2002 | 4.674 | 4.963 | 4.654 | 4.722 | 590,054 | +0.05(+1.01%) |
Oct 02, 2002 | 4.818 | 4.818 | 4.664 | 4.674 | 736,717 | -0.12(-2.58%) |
Oct 01, 2002 | 4.849 | 4.857 | 4.738 | 4.798 | 484,670 | -0.02(-0.43%) |
Sep 30, 2002 | 4.808 | 4.829 | 4.757 | 4.818 | 628,419 | -0.00(-0.09%) |
Sep 27, 2002 | 4.921 | 4.932 | 4.822 | 4.822 | 362,774 | -0.12(-2.50%) |
Sep 26, 2002 | 4.847 | 4.948 | 4.839 | 4.946 | 454,074 | +0.09(+1.78%) |
Sep 25, 2002 | 4.843 | 4.864 | 4.835 | 4.860 | 636,675 | +0.02(+0.34%) |
Sep 24, 2002 | 4.862 | 4.862 | 4.835 | 4.843 | 771,684 | -0.03(-0.68%) |
Sep 23, 2002 | 4.833 | 4.890 | 4.804 | 4.876 | 663,871 | +0.02(+0.38%) |
Sep 20, 2002 | 4.870 | 4.890 | 4.818 | 4.857 | 471,557 | -0.01(-0.25%) |
Sep 19, 2002 | 4.860 | 4.899 | 4.860 | 4.870 | 1,437,984 | -0.00(-0.04%) |
Sep 18, 2002 | 4.882 | 4.911 | 4.857 | 4.872 | 1,076,181 | -0.01(-0.17%) |
Sep 17, 2002 | 4.917 | 4.942 | 4.880 | 4.880 | 853,757 | -0.03(-0.63%) |
Sep 16, 2002 | 4.921 | 4.921 | 4.897 | 4.911 | 586,654 | +0.02(+0.42%) |
Sep 13, 2002 | 4.860 | 4.942 | 4.812 | 4.890 | 1,434,584 | -0.01(-0.25%) |
Sep 12, 2002 | 4.985 | 4.985 | 4.897 | 4.903 | 916,405 | -0.08(-1.57%) |
Sep 11, 2002 | 4.952 | 4.993 | 4.944 | 4.981 | 237,964 | +0.02(+0.37%) |
Sep 10, 2002 | 4.901 | 4.971 | 4.882 | 4.963 | 1,239,356 | +0.04(+0.88%) |
Sep 09, 2002 | 4.938 | 4.938 | 4.882 | 4.919 | 551,688 | +0.01(+0.17%) |
Sep 06, 2002 | 4.897 | 4.921 | 4.851 | 4.911 | 460,388 | +0.02(+0.42%) |
Sep 05, 2002 | 4.870 | 4.903 | 4.860 | 4.890 | 872,697 | -0.00(-0.08%) |
Sep 04, 2002 | 4.818 | 4.909 | 4.818 | 4.895 | 747,402 | +0.06(+1.15%) |
Sep 03, 2002 | 4.870 | 4.911 | 4.839 | 4.839 | 747,402 | -0.08(-1.67%) |
Aug 30, 2002 | 4.890 | 4.932 | 4.862 | 4.921 | 1,107,747 | +0.03(+0.63%) |
Aug 29, 2002 | 4.893 | 4.911 | 4.841 | 4.890 | 826,075 | +0.00(+0.00%) |
Aug 28, 2002 | 4.845 | 4.901 | 4.831 | 4.890 | 1,576,877 | +0.01(+0.21%) |
Aug 27, 2002 | 4.901 | 4.901 | 4.860 | 4.880 | 1,254,897 | -0.02(-0.38%) |
Aug 26, 2002 | 4.831 | 4.899 | 4.798 | 4.899 | 497,782 | +0.07(+1.41%) |
Aug 23, 2002 | 4.870 | 4.901 | 4.808 | 4.831 | 1,830,867 | -0.03(-0.68%) |
Aug 22, 2002 | 4.880 | 4.899 | 4.841 | 4.864 | 3,010,976 | +0.01(+0.13%) |
Aug 21, 2002 | 4.829 | 4.868 | 4.820 | 4.857 | 1,271,894 | +0.04(+0.77%) |
Aug 20, 2002 | 4.757 | 4.825 | 4.746 | 4.820 | 1,046,071 | +0.04(+0.73%) |
Aug 16, 2002 | 4.736 | 4.785 | 4.722 | 4.785 | 961,084 | +0.04(+0.74%) |
Aug 15, 2002 | 4.787 | 4.849 | 4.736 | 4.750 | 1,535,112 | -0.00(-0.04%) |
Aug 14, 2002 | 4.715 | 4.769 | 4.697 | 4.752 | 2,539,418 | +0.02(+0.35%) |
Aug 13, 2002 | 4.767 | 4.849 | 4.736 | 4.736 | 2,818,662 | -0.06(-1.29%) |
Aug 12, 2002 | 4.802 | 4.818 | 4.715 | 4.798 | 2,782,239 | -0.35(-6.80%) |
Aug 07, 2002 | 5.148 | 5.168 | 5.080 | 5.148 | 1,111,147 | -0.08(-1.57%) |
Aug 06, 2002 | 5.220 | 5.337 | 5.220 | 5.230 | 945,058 | +0.04(+0.79%) |
Aug 05, 2002 | 5.251 | 5.302 | 5.179 | 5.189 | 1,129,601 | -0.05(-0.94%) |
Aug 02, 2002 | 5.354 | 5.395 | 5.191 | 5.238 | 1,017,418 | -0.15(-2.72%) |