Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.040 | 5.040 | 5.037 | 5.040 | 893 | -0.03(-0.60%) |
Oct 30, 2002 | 5.071 | 5.071 | 5.071 | 5.071 | 1,191 | -0.05(-0.92%) |
Oct 29, 2002 | 5.134 | 5.239 | 5.054 | 5.118 | 82,190 | +0.16(+3.33%) |
Oct 28, 2002 | 4.842 | 4.842 | 4.842 | 4.953 | 19,952 | +0.27(+5.73%) |
Oct 25, 2002 | 4.876 | 4.876 | 4.684 | 4.684 | 46,753 | -0.18(-3.79%) |
Oct 24, 2002 | 4.869 | 4.869 | 4.869 | 4.869 | 32,757 | -0.03(-0.68%) |
Oct 23, 2002 | 4.903 | 4.903 | 4.903 | 4.903 | 19,058 | +0.02(+0.41%) |
Oct 22, 2002 | 4.886 | 4.886 | 4.775 | 4.883 | 4,169 | -0.19(-3.71%) |
Oct 21, 2002 | 5.074 | 5.074 | 5.071 | 5.071 | 12,805 | +0.10(+2.03%) |
Oct 18, 2002 | 5.081 | 5.081 | 4.970 | 4.970 | 3,871 | -0.15(-2.95%) |
Oct 17, 2002 | 5.145 | 5.145 | 5.064 | 5.121 | 142,940 | +0.02(+0.33%) |
Oct 16, 2002 | 5.104 | 5.104 | 5.104 | 5.104 | 0 | +0.00(+0.00%) |
Oct 15, 2002 | 5.047 | 5.141 | 5.047 | 5.104 | 13,400 | +0.06(+1.13%) |
Oct 14, 2002 | 5.104 | 5.104 | 5.047 | 5.047 | 327,572 | -0.10(-1.89%) |
Oct 11, 2002 | 5.049 | 5.145 | 5.042 | 5.145 | 833,821 | -0.11(-2.11%) |
Oct 10, 2002 | 5.084 | 5.255 | 5.047 | 5.255 | 13,400 | +0.13(+2.49%) |
Oct 09, 2002 | 5.145 | 5.145 | 5.128 | 5.128 | 4,169 | -0.07(-1.42%) |
Oct 08, 2002 | 5.171 | 5.205 | 5.155 | 5.202 | 114,352 | +0.06(+1.18%) |
Oct 07, 2002 | 5.171 | 5.175 | 5.141 | 5.141 | 88,742 | -0.03(-0.58%) |
Oct 04, 2002 | 5.124 | 5.239 | 5.124 | 5.171 | 49,433 | -0.12(-2.35%) |
Oct 03, 2002 | 5.165 | 5.299 | 5.091 | 5.296 | 16,974 | -0.05(-0.94%) |
Oct 02, 2002 | 5.339 | 5.346 | 5.205 | 5.346 | 8,636 | +0.04(+0.70%) |
Oct 01, 2002 | 5.205 | 5.309 | 5.205 | 5.309 | 11,911 | +0.12(+2.33%) |
Sep 30, 2002 | 5.114 | 5.188 | 5.114 | 5.188 | 893 | +0.07(+1.31%) |
Sep 27, 2002 | 5.111 | 5.148 | 5.111 | 5.121 | 8,040 | -0.08(-1.61%) |
Sep 26, 2002 | 5.161 | 5.235 | 5.148 | 5.205 | 28,885 | +0.03(+0.52%) |
Sep 25, 2002 | 5.171 | 5.178 | 5.111 | 5.178 | 14,889 | -0.02(-0.32%) |
Sep 24, 2002 | 5.155 | 5.195 | 5.138 | 5.195 | 58,665 | +0.03(+0.52%) |
Sep 23, 2002 | 5.138 | 5.168 | 5.138 | 5.168 | 2,680 | +0.06(+1.25%) |
Sep 20, 2002 | 5.104 | 5.104 | 5.104 | 5.104 | 0 | +0.00(+0.00%) |
Sep 19, 2002 | 5.121 | 5.121 | 5.104 | 5.104 | 5,955 | -0.02(-0.33%) |
Sep 18, 2002 | 5.121 | 5.121 | 5.121 | 5.121 | 11,911 | -0.02(-0.39%) |
Sep 17, 2002 | 5.121 | 5.141 | 5.121 | 5.141 | 6,551 | +0.02(+0.39%) |
Sep 16, 2002 | 5.121 | 5.134 | 5.121 | 5.121 | 15,485 | -0.02(-0.33%) |
Sep 13, 2002 | 5.138 | 5.141 | 5.135 | 5.138 | 35,735 | -0.02(-0.33%) |
Sep 12, 2002 | 5.188 | 5.188 | 5.155 | 5.155 | 29,183 | -0.05(-0.97%) |
Sep 11, 2002 | 5.148 | 5.205 | 5.148 | 5.205 | 10,720 | +0.07(+1.31%) |
Sep 10, 2002 | 5.138 | 5.138 | 5.138 | 5.138 | 5,955 | +0.00(+0.00%) |
Sep 09, 2002 | 5.218 | 5.272 | 5.138 | 5.138 | 25,610 | -0.03(-0.65%) |
Sep 06, 2002 | 5.155 | 5.171 | 5.155 | 5.171 | 63,430 | +0.00(+0.00%) |
Sep 05, 2002 | 5.171 | 5.171 | 5.171 | 5.171 | 8,040 | -0.03(-0.65%) |
Sep 04, 2002 | 5.205 | 5.205 | 5.205 | 5.205 | 8,636 | +0.00(+0.00%) |
Sep 03, 2002 | 5.289 | 5.289 | 5.205 | 5.205 | 7,444 | -0.17(-3.12%) |
Aug 30, 2002 | 5.249 | 5.380 | 5.215 | 5.373 | 11,613 | +0.12(+2.37%) |
Aug 29, 2002 | 5.205 | 5.249 | 5.188 | 5.249 | 8,636 | -0.06(-1.14%) |
Aug 28, 2002 | 5.188 | 5.309 | 5.171 | 5.309 | 11,316 | +0.17(+3.33%) |
Aug 27, 2002 | 5.178 | 5.178 | 5.138 | 5.138 | 4,169 | -0.03(-0.52%) |
Aug 26, 2002 | 5.054 | 5.165 | 5.054 | 5.165 | 16,080 | +0.13(+2.53%) |
Aug 23, 2002 | 5.037 | 5.061 | 5.037 | 5.037 | 12,209 | +0.03(+0.68%) |
Aug 22, 2002 | 5.003 | 5.003 | 5.003 | 5.003 | 5,955 | -0.03(-0.67%) |
Aug 21, 2002 | 4.953 | 5.037 | 4.953 | 5.037 | 7,444 | +0.11(+2.32%) |
Aug 20, 2002 | 5.003 | 5.003 | 4.923 | 4.923 | 8,933 | -0.08(-1.61%) |
Aug 16, 2002 | 4.953 | 5.020 | 4.953 | 5.003 | 8,040 | -0.02(-0.33%) |
Aug 15, 2002 | 4.903 | 5.020 | 4.903 | 5.020 | 6,551 | +0.12(+2.40%) |
Aug 14, 2002 | 4.903 | 4.903 | 4.903 | 4.903 | 0 | +0.00(+0.00%) |
Aug 13, 2002 | 4.903 | 4.903 | 4.903 | 4.903 | 0 | +0.00(+0.00%) |
Aug 12, 2002 | 4.953 | 4.980 | 4.903 | 4.903 | 7,444 | -0.10(-2.01%) |
Aug 07, 2002 | 4.943 | 5.071 | 4.943 | 5.003 | 5,955 | +0.06(+1.22%) |
Aug 06, 2002 | 4.836 | 4.943 | 4.785 | 4.943 | 25,312 | +0.24(+5.14%) |
Aug 05, 2002 | 4.869 | 4.869 | 4.533 | 4.701 | 17,867 | -0.08(-1.75%) |
Aug 02, 2002 | 4.852 | 5.044 | 4.718 | 4.785 | 14,889 | -0.08(-1.72%) |