Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.860 | 3.930 | 3.813 | 3.860 | 315,066 | +0.02(+0.61%) |
Oct 30, 2002 | 4.000 | 4.000 | 3.789 | 3.836 | 525,779 | -0.07(-1.80%) |
Oct 29, 2002 | 4.000 | 4.140 | 3.906 | 3.906 | 28,791,994 | -0.05(-1.18%) |
Oct 28, 2002 | 3.860 | 3.977 | 3.696 | 3.953 | 618,974 | +0.28(+7.64%) |
Oct 25, 2002 | 3.789 | 3.836 | 3.626 | 3.673 | 361,791 | +0.05(+1.29%) |
Oct 24, 2002 | 3.743 | 3.766 | 3.602 | 3.626 | 537,578 | -0.19(-4.91%) |
Oct 23, 2002 | 3.883 | 3.930 | 3.743 | 3.813 | 340,544 | -0.07(-1.81%) |
Oct 22, 2002 | 3.696 | 3.906 | 3.696 | 3.883 | 484,355 | +0.16(+4.40%) |
Oct 21, 2002 | 3.930 | 3.930 | 3.673 | 3.719 | 16,796,398 | -0.14(-3.64%) |
Oct 18, 2002 | 3.930 | 3.953 | 3.813 | 3.860 | 801,473 | -0.02(-0.60%) |
Oct 17, 2002 | 3.977 | 3.977 | 3.719 | 3.883 | 1,833,581 | -0.33(-7.78%) |
Oct 16, 2002 | 4.211 | 4.374 | 4.164 | 4.211 | 509,406 | +0.07(+1.70%) |
Oct 15, 2002 | 4.444 | 4.444 | 4.094 | 4.140 | 702,550 | -0.63(-13.24%) |
Oct 14, 2002 | 4.655 | 4.772 | 4.491 | 4.772 | 486,749 | +0.37(+8.51%) |
Oct 11, 2002 | 4.444 | 4.491 | 4.304 | 4.398 | 563,271 | -0.05(-1.05%) |
Oct 10, 2002 | 4.164 | 4.444 | 3.953 | 4.444 | 891,034 | +0.21(+4.97%) |
Oct 09, 2002 | 4.117 | 4.304 | 4.094 | 4.234 | 427,669 | +0.12(+2.84%) |
Oct 08, 2002 | 4.140 | 4.234 | 3.930 | 4.117 | 568,187 | -0.35(-7.85%) |
Oct 07, 2002 | 4.725 | 4.819 | 4.421 | 4.468 | 553,567 | -0.30(-6.37%) |
Oct 04, 2002 | 4.678 | 4.819 | 4.632 | 4.772 | 454,943 | +0.07(+1.49%) |
Oct 03, 2002 | 4.655 | 4.772 | 4.585 | 4.702 | 308,140 | +0.05(+1.01%) |
Oct 02, 2002 | 4.795 | 4.819 | 4.515 | 4.655 | 518,512 | -0.05(-1.00%) |
Oct 01, 2002 | 4.982 | 5.053 | 4.608 | 4.702 | 377,951 | -0.42(-8.22%) |
Sep 30, 2002 | 5.357 | 5.357 | 5.076 | 5.123 | 553,396 | +0.07(+1.39%) |
Sep 27, 2002 | 5.006 | 5.146 | 4.866 | 5.053 | 456,952 | +0.14(+2.86%) |
Sep 26, 2002 | 4.982 | 5.029 | 4.866 | 4.912 | 703,277 | -0.30(-5.83%) |
Sep 25, 2002 | 5.380 | 5.380 | 5.170 | 5.216 | 19,344,288 | -0.21(-3.88%) |
Sep 24, 2002 | 5.404 | 5.520 | 5.333 | 5.427 | 566,819 | +0.14(+2.66%) |
Sep 23, 2002 | 5.333 | 5.450 | 5.263 | 5.287 | 492,606 | +0.00(+0.00%) |
Sep 20, 2002 | 5.333 | 5.450 | 5.287 | 5.287 | 384,149 | -0.05(-0.88%) |
Sep 19, 2002 | 5.450 | 5.474 | 5.310 | 5.333 | 503,165 | +0.09(+1.79%) |
Sep 18, 2002 | 5.357 | 5.450 | 5.240 | 5.240 | 648,300 | +0.00(+0.00%) |
Sep 17, 2002 | 5.099 | 5.333 | 5.099 | 5.240 | 502,865 | -0.19(-3.45%) |
Sep 16, 2002 | 5.310 | 5.450 | 5.263 | 5.427 | 429,806 | +0.05(+0.87%) |
Sep 13, 2002 | 5.497 | 5.520 | 5.287 | 5.380 | 715,503 | -0.12(-2.13%) |
Sep 12, 2002 | 5.193 | 5.520 | 5.193 | 5.497 | 942,077 | +0.42(+8.29%) |
Sep 11, 2002 | 5.053 | 5.146 | 4.982 | 5.076 | 528,344 | -0.21(-3.98%) |
Sep 10, 2002 | 5.240 | 5.310 | 5.193 | 5.287 | 482,089 | -0.14(-2.59%) |
Sep 09, 2002 | 5.310 | 5.427 | 5.263 | 5.427 | 823,489 | +0.33(+6.42%) |
Sep 06, 2002 | 5.123 | 5.146 | 4.982 | 5.099 | 591,614 | +0.02(+0.46%) |
Sep 05, 2002 | 5.053 | 5.216 | 5.006 | 5.076 | 866,025 | +0.16(+3.33%) |
Sep 04, 2002 | 4.912 | 4.982 | 4.819 | 4.912 | 493,803 | +0.00(+0.00%) |
Sep 03, 2002 | 4.795 | 4.959 | 4.749 | 4.912 | 769,197 | +0.26(+5.53%) |
Aug 30, 2002 | 4.795 | 4.912 | 4.632 | 4.655 | 395,948 | +0.02(+0.51%) |
Aug 29, 2002 | 4.444 | 4.678 | 4.421 | 4.632 | 359,098 | +0.33(+7.61%) |
Aug 28, 2002 | 4.468 | 4.538 | 4.281 | 4.304 | 379,532 | -0.12(-2.65%) |
Aug 27, 2002 | 4.187 | 4.468 | 4.094 | 4.421 | 505,559 | +0.33(+8.00%) |
Aug 26, 2002 | 3.883 | 4.117 | 3.883 | 4.094 | 321,307 | +0.21(+5.42%) |
Aug 23, 2002 | 3.906 | 3.906 | 3.813 | 3.883 | 415,827 | -0.02(-0.60%) |
Aug 22, 2002 | 3.719 | 3.930 | 3.673 | 3.906 | 429,250 | +0.09(+2.45%) |
Aug 21, 2002 | 3.906 | 3.930 | 3.743 | 3.813 | 350,206 | -0.16(-4.12%) |
Aug 20, 2002 | 3.977 | 4.094 | 3.906 | 3.977 | 304,592 | -0.37(-8.60%) |
Aug 16, 2002 | 4.257 | 4.421 | 4.234 | 4.351 | 418,221 | +0.02(+0.54%) |
Aug 15, 2002 | 4.187 | 4.374 | 4.094 | 4.328 | 522,915 | +0.12(+2.78%) |
Aug 14, 2002 | 4.304 | 4.444 | 4.187 | 4.211 | 542,537 | -0.05(-1.10%) |
Aug 13, 2002 | 4.234 | 4.281 | 4.140 | 4.257 | 246,965 | +0.02(+0.55%) |
Aug 12, 2002 | 4.421 | 4.444 | 4.117 | 4.234 | 516,973 | -0.09(-2.16%) |
Aug 07, 2002 | 4.421 | 4.538 | 4.257 | 4.328 | 864,443 | +0.12(+2.78%) |
Aug 06, 2002 | 4.187 | 4.211 | 3.977 | 4.211 | 426,172 | -0.21(-4.76%) |
Aug 05, 2002 | 4.608 | 4.655 | 4.211 | 4.421 | 1,898,989 | +0.30(+7.39%) |
Aug 02, 2002 | 4.070 | 4.234 | 4.000 | 4.117 | 927,713 | +0.14(+3.53%) |