Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.520 | 4.520 | 4.520 | 4.520 | 2,132 | +0.00(+0.00%) |
Oct 30, 2002 | 4.454 | 4.523 | 4.454 | 4.520 | 3,655 | -0.01(-0.22%) |
Oct 29, 2002 | 4.641 | 4.641 | 4.500 | 4.530 | 2,132 | -0.06(-1.29%) |
Oct 28, 2002 | 4.484 | 4.589 | 4.484 | 4.589 | 4,874 | +0.11(+2.34%) |
Oct 25, 2002 | 4.628 | 4.628 | 4.484 | 4.484 | 7,616 | -0.14(-3.12%) |
Oct 24, 2002 | 4.579 | 4.628 | 4.579 | 4.628 | 3,046 | -0.03(-0.63%) |
Oct 23, 2002 | 4.464 | 4.671 | 4.464 | 4.658 | 16,451 | +0.22(+5.03%) |
Oct 22, 2002 | 4.694 | 4.694 | 4.434 | 4.434 | 9,749 | -0.13(-2.81%) |
Oct 21, 2002 | 4.749 | 4.749 | 4.559 | 4.563 | 22,240 | +0.10(+2.14%) |
Oct 18, 2002 | 4.431 | 4.756 | 4.431 | 4.467 | 4,874 | -0.13(-2.78%) |
Oct 17, 2002 | 4.599 | 4.599 | 4.431 | 4.595 | 22,240 | -0.00(-0.08%) |
Oct 16, 2002 | 4.599 | 4.599 | 4.599 | 4.599 | 913 | +0.03(+0.72%) |
Oct 15, 2002 | 4.572 | 4.572 | 4.566 | 4.566 | 609 | -0.04(-0.86%) |
Oct 14, 2002 | 4.533 | 4.907 | 4.533 | 4.605 | 15,233 | +0.07(+1.51%) |
Oct 11, 2002 | 4.674 | 4.674 | 4.536 | 4.536 | 14,928 | -0.09(-2.05%) |
Oct 10, 2002 | 4.622 | 4.631 | 4.622 | 4.631 | 3,351 | +0.04(+0.79%) |
Oct 09, 2002 | 4.595 | 4.595 | 4.533 | 4.595 | 1,827 | -0.02(-0.36%) |
Oct 08, 2002 | 4.595 | 4.612 | 4.595 | 4.612 | 10,358 | -0.11(-2.23%) |
Oct 07, 2002 | 4.723 | 4.723 | 4.717 | 4.717 | 913 | +0.04(+0.84%) |
Oct 04, 2002 | 4.743 | 4.923 | 4.595 | 4.677 | 15,537 | -0.07(-1.38%) |
Oct 03, 2002 | 4.612 | 4.743 | 4.530 | 4.743 | 8,835 | +0.21(+4.71%) |
Oct 02, 2002 | 4.841 | 4.841 | 4.530 | 4.530 | 18,203 | -0.46(-9.21%) |
Oct 01, 2002 | 5.048 | 5.048 | 4.989 | 4.989 | 9,444 | +0.03(+0.66%) |
Sep 30, 2002 | 4.960 | 4.963 | 4.956 | 4.956 | 1,462,383 | +0.00(+0.00%) |
Sep 27, 2002 | 5.038 | 5.120 | 4.956 | 4.956 | 10,358 | -0.00(-0.07%) |
Sep 26, 2002 | 4.963 | 4.966 | 4.960 | 4.960 | 3,655 | +0.02(+0.33%) |
Sep 25, 2002 | 4.956 | 4.956 | 4.927 | 4.943 | 30,161 | +0.00(+0.07%) |
Sep 24, 2002 | 4.963 | 4.963 | 4.920 | 4.940 | 43,566 | -0.02(-0.47%) |
Sep 23, 2002 | 4.963 | 4.963 | 4.963 | 4.963 | 609 | +0.01(+0.14%) |
Sep 20, 2002 | 5.153 | 5.153 | 5.153 | 4.956 | 3,046 | -0.02(-0.33%) |
Sep 19, 2002 | 5.120 | 5.120 | 4.973 | 4.973 | 9,749 | -0.11(-2.19%) |
Sep 18, 2002 | 5.084 | 5.084 | 4.992 | 5.084 | 31,380 | +0.11(+2.24%) |
Sep 17, 2002 | 4.973 | 4.973 | 4.973 | 4.973 | 6,093 | +0.00(+0.00%) |
Sep 16, 2002 | 4.973 | 4.973 | 4.973 | 4.973 | 0 | +0.00(+0.00%) |
Sep 13, 2002 | 4.973 | 4.973 | 4.973 | 4.973 | 1,827 | -0.01(-0.14%) |
Sep 12, 2002 | 4.989 | 4.989 | 4.980 | 4.980 | 609 | +0.01(+0.14%) |
Sep 11, 2002 | 4.973 | 4.976 | 4.973 | 4.973 | 22,545 | -0.03(-0.53%) |
Sep 10, 2002 | 5.051 | 5.051 | 4.973 | 4.999 | 35,340 | -0.04(-0.78%) |
Sep 09, 2002 | 4.973 | 5.038 | 4.973 | 5.038 | 6,093 | +0.07(+1.32%) |
Sep 06, 2002 | 4.973 | 4.973 | 4.973 | 4.973 | 0 | +0.00(+0.00%) |
Sep 05, 2002 | 4.973 | 4.976 | 4.973 | 4.973 | 20,717 | -0.03(-0.58%) |
Sep 04, 2002 | 5.006 | 5.088 | 4.973 | 5.002 | 20,412 | +0.00(+0.00%) |
Sep 03, 2002 | 5.006 | 5.120 | 5.006 | 5.002 | 45,988 | +0.00(+0.00%) |
Aug 30, 2002 | 5.002 | 5.055 | 5.002 | 5.002 | 17,975 | +0.00(+0.00%) |
Aug 29, 2002 | 4.908 | 5.002 | 4.908 | 5.002 | 26,871 | +0.27(+5.61%) |
Aug 28, 2002 | 4.789 | 4.789 | 4.736 | 4.736 | 1,919 | -0.16(-3.19%) |
Aug 27, 2002 | 4.836 | 4.892 | 4.836 | 4.892 | 2,879 | +0.06(+1.29%) |
Aug 26, 2002 | 4.811 | 4.830 | 4.783 | 4.830 | 13,115 | +0.02(+0.40%) |
Aug 23, 2002 | 4.811 | 4.811 | 4.811 | 4.811 | 1,919 | +0.07(+1.51%) |
Aug 22, 2002 | 4.736 | 4.780 | 4.736 | 4.739 | 10,892 | -0.01(-0.26%) |
Aug 21, 2002 | 4.658 | 4.752 | 4.642 | 4.752 | 35,188 | +0.13(+2.70%) |
Aug 20, 2002 | 4.533 | 4.627 | 4.533 | 4.627 | 5,438 | +0.24(+5.49%) |
Aug 16, 2002 | 4.423 | 4.492 | 4.345 | 4.386 | 53,102 | +0.01(+0.21%) |
Aug 15, 2002 | 4.458 | 4.542 | 4.333 | 4.376 | 18,873 | -0.11(-2.50%) |
Aug 14, 2002 | 4.533 | 4.545 | 4.411 | 4.489 | 25,591 | -0.09(-2.05%) |
Aug 13, 2002 | 4.611 | 4.611 | 4.548 | 4.583 | 19,193 | -0.04(-0.95%) |
Aug 12, 2002 | 4.704 | 4.717 | 4.627 | 4.627 | 4,478 | -0.06(-1.33%) |
Aug 07, 2002 | 4.658 | 4.689 | 4.658 | 4.689 | 10,876 | +0.06(+1.35%) |
Aug 06, 2002 | 4.627 | 4.673 | 4.627 | 4.627 | 6,717 | +0.00(+0.00%) |
Aug 05, 2002 | 4.633 | 4.648 | 4.627 | 4.627 | 29,430 | -0.00(-0.07%) |
Aug 02, 2002 | 4.689 | 4.702 | 4.630 | 4.630 | 8,873 | -0.03(-0.60%) |