Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.054 | 5.054 | 5.050 | 5.054 | 891 | -0.03(-0.60%) |
Oct 30, 2002 | 5.084 | 5.084 | 5.084 | 5.084 | 1,188 | -0.05(-0.92%) |
Oct 29, 2002 | 5.148 | 5.252 | 5.067 | 5.131 | 81,975 | +0.17(+3.33%) |
Oct 28, 2002 | 4.855 | 4.855 | 4.855 | 4.966 | 19,899 | +0.27(+5.73%) |
Oct 25, 2002 | 4.888 | 4.888 | 4.697 | 4.697 | 46,630 | -0.19(-3.79%) |
Oct 24, 2002 | 4.882 | 4.882 | 4.882 | 4.882 | 32,671 | -0.03(-0.68%) |
Oct 23, 2002 | 4.916 | 4.916 | 4.916 | 4.916 | 19,008 | +0.02(+0.41%) |
Oct 22, 2002 | 4.899 | 4.899 | 4.788 | 4.895 | 4,158 | -0.19(-3.71%) |
Oct 21, 2002 | 5.087 | 5.087 | 5.084 | 5.084 | 12,771 | +0.10(+2.03%) |
Oct 18, 2002 | 5.094 | 5.094 | 4.983 | 4.983 | 3,861 | -0.15(-2.95%) |
Oct 17, 2002 | 5.158 | 5.158 | 5.077 | 5.134 | 142,566 | +0.02(+0.33%) |
Oct 16, 2002 | 5.118 | 5.118 | 5.118 | 5.118 | 0 | +0.00(+0.00%) |
Oct 15, 2002 | 5.060 | 5.155 | 5.060 | 5.118 | 13,365 | +0.06(+1.13%) |
Oct 14, 2002 | 5.118 | 5.118 | 5.060 | 5.060 | 326,713 | -0.10(-1.89%) |
Oct 11, 2002 | 5.062 | 5.158 | 5.055 | 5.158 | 831,635 | -0.11(-2.11%) |
Oct 10, 2002 | 5.097 | 5.269 | 5.060 | 5.269 | 13,365 | +0.13(+2.49%) |
Oct 09, 2002 | 5.158 | 5.158 | 5.141 | 5.141 | 4,158 | -0.07(-1.42%) |
Oct 08, 2002 | 5.185 | 5.219 | 5.168 | 5.215 | 114,052 | +0.06(+1.18%) |
Oct 07, 2002 | 5.185 | 5.188 | 5.155 | 5.155 | 88,509 | -0.03(-0.58%) |
Oct 04, 2002 | 5.138 | 5.252 | 5.138 | 5.185 | 49,304 | -0.12(-2.35%) |
Oct 03, 2002 | 5.178 | 5.313 | 5.104 | 5.310 | 16,929 | -0.05(-0.94%) |
Oct 02, 2002 | 5.353 | 5.360 | 5.219 | 5.360 | 8,613 | +0.04(+0.70%) |
Oct 01, 2002 | 5.219 | 5.323 | 5.219 | 5.323 | 11,880 | +0.12(+2.33%) |
Sep 30, 2002 | 5.128 | 5.202 | 5.128 | 5.202 | 891 | +0.07(+1.31%) |
Sep 27, 2002 | 5.124 | 5.161 | 5.124 | 5.134 | 8,019 | -0.08(-1.61%) |
Sep 26, 2002 | 5.175 | 5.249 | 5.161 | 5.219 | 28,810 | +0.03(+0.52%) |
Sep 25, 2002 | 5.185 | 5.192 | 5.124 | 5.192 | 14,850 | -0.02(-0.32%) |
Sep 24, 2002 | 5.168 | 5.209 | 5.151 | 5.209 | 58,511 | +0.03(+0.52%) |
Sep 23, 2002 | 5.151 | 5.182 | 5.151 | 5.182 | 2,673 | +0.06(+1.25%) |
Sep 20, 2002 | 5.118 | 5.118 | 5.118 | 5.118 | 0 | +0.00(+0.00%) |
Sep 19, 2002 | 5.134 | 5.134 | 5.118 | 5.118 | 5,940 | -0.02(-0.33%) |
Sep 18, 2002 | 5.134 | 5.134 | 5.134 | 5.134 | 11,880 | -0.02(-0.39%) |
Sep 17, 2002 | 5.134 | 5.155 | 5.134 | 5.155 | 6,534 | +0.02(+0.39%) |
Sep 16, 2002 | 5.134 | 5.148 | 5.134 | 5.134 | 15,444 | -0.02(-0.33%) |
Sep 13, 2002 | 5.151 | 5.155 | 5.148 | 5.151 | 35,641 | -0.02(-0.33%) |
Sep 12, 2002 | 5.202 | 5.202 | 5.168 | 5.168 | 29,107 | -0.05(-0.97%) |
Sep 11, 2002 | 5.161 | 5.219 | 5.161 | 5.219 | 10,692 | +0.07(+1.31%) |
Sep 10, 2002 | 5.151 | 5.151 | 5.151 | 5.151 | 5,940 | +0.00(+0.00%) |
Sep 09, 2002 | 5.232 | 5.286 | 5.151 | 5.151 | 25,543 | -0.03(-0.65%) |
Sep 06, 2002 | 5.168 | 5.185 | 5.168 | 5.185 | 63,263 | +0.00(+0.00%) |
Sep 05, 2002 | 5.185 | 5.185 | 5.185 | 5.185 | 8,019 | -0.03(-0.64%) |
Sep 04, 2002 | 5.219 | 5.219 | 5.219 | 5.219 | 8,613 | +0.00(+0.00%) |
Sep 03, 2002 | 5.303 | 5.303 | 5.219 | 5.219 | 7,425 | -0.17(-3.13%) |
Aug 30, 2002 | 5.262 | 5.394 | 5.229 | 5.387 | 11,583 | +0.12(+2.37%) |
Aug 29, 2002 | 5.219 | 5.262 | 5.202 | 5.262 | 8,613 | -0.06(-1.14%) |
Aug 28, 2002 | 5.202 | 5.323 | 5.185 | 5.323 | 11,286 | +0.17(+3.33%) |
Aug 27, 2002 | 5.191 | 5.192 | 5.151 | 5.151 | 4,158 | -0.03(-0.52%) |
Aug 26, 2002 | 5.067 | 5.178 | 5.067 | 5.178 | 16,038 | +0.13(+2.53%) |
Aug 23, 2002 | 5.050 | 5.074 | 5.050 | 5.051 | 12,177 | +0.03(+0.68%) |
Aug 22, 2002 | 5.017 | 5.017 | 5.017 | 5.017 | 5,940 | -0.03(-0.67%) |
Aug 21, 2002 | 4.966 | 5.050 | 4.966 | 5.050 | 7,425 | +0.11(+2.32%) |
Aug 20, 2002 | 5.017 | 5.017 | 4.936 | 4.936 | 8,910 | -0.08(-1.61%) |
Aug 16, 2002 | 4.966 | 5.033 | 4.966 | 5.017 | 8,019 | -0.02(-0.33%) |
Aug 15, 2002 | 4.916 | 5.033 | 4.916 | 5.033 | 6,534 | +0.12(+2.40%) |
Aug 14, 2002 | 4.916 | 4.916 | 4.916 | 4.916 | 0 | +0.00(+0.00%) |
Aug 13, 2002 | 4.916 | 4.916 | 4.916 | 4.916 | 0 | +0.00(+0.00%) |
Aug 12, 2002 | 4.966 | 4.993 | 4.916 | 4.916 | 7,425 | -0.10(-2.01%) |
Aug 07, 2002 | 4.956 | 5.084 | 4.956 | 5.017 | 5,940 | +0.06(+1.22%) |
Aug 06, 2002 | 4.848 | 4.956 | 4.798 | 4.956 | 25,246 | +0.24(+5.14%) |
Aug 05, 2002 | 4.882 | 4.882 | 4.545 | 4.714 | 17,820 | -0.08(-1.75%) |
Aug 02, 2002 | 4.865 | 5.057 | 4.730 | 4.798 | 14,850 | -0.08(-1.72%) |