Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.542 | 4.583 | 4.504 | 4.532 | 1,253,162 | -0.01(-0.29%) |
Oct 30, 2002 | 4.579 | 4.585 | 4.504 | 4.545 | 1,060,943 | -0.01(-0.12%) |
Oct 29, 2002 | 4.504 | 4.577 | 4.465 | 4.551 | 823,339 | +0.04(+0.87%) |
Oct 28, 2002 | 4.607 | 4.628 | 4.504 | 4.512 | 865,520 | -0.16(-3.45%) |
Oct 25, 2002 | 4.542 | 4.677 | 4.532 | 4.673 | 709,609 | +0.11(+2.51%) |
Oct 24, 2002 | 4.589 | 4.603 | 4.542 | 4.559 | 706,405 | -0.04(-0.82%) |
Oct 23, 2002 | 4.596 | 4.598 | 4.486 | 4.596 | 705,337 | +0.00(+0.00%) |
Oct 22, 2002 | 4.647 | 4.647 | 4.553 | 4.596 | 632,721 | -0.06(-1.21%) |
Oct 21, 2002 | 4.579 | 4.663 | 4.557 | 4.652 | 850,036 | +0.05(+1.18%) |
Oct 18, 2002 | 4.500 | 4.607 | 4.480 | 4.598 | 872,461 | +0.09(+1.91%) |
Oct 17, 2002 | 4.532 | 4.532 | 4.467 | 4.512 | 1,258,502 | +0.06(+1.30%) |
Oct 16, 2002 | 4.476 | 4.523 | 4.414 | 4.454 | 1,074,292 | -0.09(-1.94%) |
Oct 15, 2002 | 4.523 | 4.547 | 4.489 | 4.542 | 880,470 | +0.09(+2.11%) |
Oct 14, 2002 | 4.388 | 4.486 | 4.373 | 4.448 | 1,116,473 | +0.06(+1.37%) |
Oct 11, 2002 | 4.476 | 4.476 | 4.354 | 4.388 | 1,708,615 | +0.07(+1.65%) |
Oct 10, 2002 | 4.195 | 4.366 | 4.160 | 4.317 | 1,984,129 | +0.14(+3.32%) |
Oct 09, 2002 | 4.238 | 4.242 | 4.150 | 4.178 | 1,548,432 | -0.06(-1.41%) |
Oct 08, 2002 | 4.167 | 4.261 | 4.122 | 4.238 | 1,192,827 | +0.07(+1.71%) |
Oct 07, 2002 | 4.173 | 4.233 | 4.148 | 4.167 | 1,534,550 | -0.01(-0.22%) |
Oct 04, 2002 | 4.167 | 4.214 | 4.139 | 4.176 | 758,198 | +0.00(+0.00%) |
Oct 03, 2002 | 4.289 | 4.289 | 4.135 | 4.176 | 1,204,573 | +0.02(+0.59%) |
Oct 02, 2002 | 4.214 | 4.233 | 4.126 | 4.152 | 958,960 | -0.10(-2.38%) |
Oct 01, 2002 | 4.145 | 4.265 | 4.105 | 4.253 | 1,154,383 | +0.16(+3.79%) |
Sep 30, 2002 | 4.038 | 4.143 | 3.967 | 4.098 | 1,874,671 | +0.05(+1.34%) |
Sep 27, 2002 | 4.195 | 4.220 | 4.017 | 4.044 | 1,189,623 | -0.19(-4.55%) |
Sep 26, 2002 | 4.186 | 4.240 | 4.145 | 4.236 | 805,185 | +0.09(+2.21%) |
Sep 25, 2002 | 4.118 | 4.184 | 4.077 | 4.145 | 1,090,844 | +0.07(+1.79%) |
Sep 24, 2002 | 4.102 | 4.111 | 4.053 | 4.072 | 973,376 | -0.05(-1.23%) |
Sep 23, 2002 | 4.158 | 4.158 | 4.045 | 4.122 | 12,013,703 | -0.01(-0.18%) |
Sep 20, 2002 | 3.969 | 4.150 | 3.963 | 4.130 | 2,138,973 | +0.21(+5.25%) |
Sep 19, 2002 | 4.045 | 4.045 | 3.924 | 3.924 | 1,066,816 | -0.17(-4.12%) |
Sep 18, 2002 | 4.083 | 4.107 | 4.027 | 4.092 | 758,732 | +0.00(+0.09%) |
Sep 17, 2002 | 4.205 | 4.220 | 4.088 | 4.088 | 940,806 | -0.08(-1.84%) |
Sep 16, 2002 | 4.072 | 4.227 | 4.072 | 4.165 | 901,828 | +0.05(+1.23%) |
Sep 13, 2002 | 4.010 | 4.122 | 4.010 | 4.115 | 737,374 | +0.10(+2.38%) |
Sep 12, 2002 | 4.092 | 4.092 | 4.000 | 4.019 | 1,157,053 | -0.07(-1.65%) |
Sep 11, 2002 | 4.148 | 4.176 | 4.087 | 4.087 | 1,144,772 | -0.03(-0.77%) |
Sep 10, 2002 | 4.036 | 4.132 | 3.989 | 4.118 | 1,143,704 | +0.09(+2.33%) |
Sep 09, 2002 | 3.980 | 4.111 | 3.970 | 4.025 | 2,930,275 | -0.13(-3.02%) |
Sep 06, 2002 | 4.167 | 4.167 | 4.075 | 4.150 | 1,183,216 | +0.10(+2.36%) |
Sep 05, 2002 | 4.152 | 4.162 | 4.036 | 4.055 | 1,913,115 | -0.14(-3.43%) |
Sep 04, 2002 | 4.210 | 4.233 | 4.167 | 4.199 | 996,870 | +0.03(+0.63%) |
Sep 03, 2002 | 4.229 | 4.251 | 4.154 | 4.173 | 996,336 | -0.10(-2.41%) |
Aug 30, 2002 | 4.242 | 4.339 | 4.197 | 4.276 | 1,169,867 | +0.04(+0.97%) |
Aug 29, 2002 | 4.251 | 4.251 | 4.148 | 4.235 | 1,044,391 | +0.02(+0.40%) |
Aug 28, 2002 | 4.231 | 4.261 | 4.186 | 4.218 | 1,139,966 | -0.02(-0.40%) |
Aug 27, 2002 | 4.270 | 4.270 | 4.180 | 4.235 | 1,748,127 | +0.01(+0.22%) |
Aug 26, 2002 | 4.251 | 4.251 | 4.124 | 4.225 | 2,215,860 | +0.05(+1.12%) |
Aug 23, 2002 | 4.045 | 4.214 | 4.008 | 4.178 | 2,425,700 | +0.14(+3.53%) |
Aug 22, 2002 | 4.083 | 4.120 | 4.023 | 4.036 | 1,789,240 | -0.05(-1.15%) |
Aug 21, 2002 | 4.083 | 4.098 | 4.008 | 4.083 | 1,319,905 | +0.03(+0.69%) |
Aug 20, 2002 | 4.025 | 4.096 | 3.997 | 4.055 | 2,177,417 | -0.01(-0.18%) |
Aug 16, 2002 | 4.027 | 4.120 | 4.012 | 4.062 | 1,682,452 | +0.04(+0.88%) |
Aug 15, 2002 | 3.914 | 4.073 | 3.914 | 4.027 | 2,017,768 | +0.01(+0.14%) |
Aug 14, 2002 | 4.135 | 4.135 | 3.970 | 4.021 | 3,834,240 | -0.13(-3.16%) |
Aug 13, 2002 | 4.175 | 4.184 | 4.139 | 4.152 | 2,331,192 | -0.02(-0.54%) |
Aug 12, 2002 | 4.171 | 4.175 | 4.135 | 4.175 | 1,465,137 | -0.09(-2.02%) |
Aug 07, 2002 | 4.176 | 4.265 | 4.176 | 4.261 | 1,176,808 | +0.10(+2.39%) |
Aug 06, 2002 | 4.240 | 4.347 | 4.158 | 4.162 | 1,610,370 | -0.08(-1.86%) |
Aug 05, 2002 | 4.274 | 4.330 | 4.190 | 4.240 | 885,276 | -0.08(-1.82%) |
Aug 02, 2002 | 4.326 | 4.388 | 4.272 | 4.319 | 992,064 | -0.03(-0.73%) |