Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.916 | 4.981 | 4.912 | 4.981 | 110,947 | +0.07(+1.42%) |
Oct 30, 2002 | 4.925 | 4.925 | 4.879 | 4.912 | 193,352 | -0.01(-0.28%) |
Oct 29, 2002 | 4.893 | 4.939 | 4.888 | 4.925 | 95,066 | +0.03(+0.57%) |
Oct 28, 2002 | 4.916 | 4.916 | 4.879 | 4.898 | 103,865 | -0.01(-0.28%) |
Oct 25, 2002 | 4.921 | 4.949 | 4.893 | 4.912 | 208,374 | +0.01(+0.19%) |
Oct 24, 2002 | 4.898 | 4.902 | 4.870 | 4.902 | 102,577 | -0.00(-0.09%) |
Oct 23, 2002 | 4.888 | 4.912 | 4.823 | 4.907 | 266,530 | +0.02(+0.48%) |
Oct 22, 2002 | 4.832 | 4.967 | 4.828 | 4.884 | 122,535 | +0.02(+0.48%) |
Oct 21, 2002 | 4.921 | 4.921 | 4.832 | 4.860 | 100,002 | -0.04(-0.86%) |
Oct 18, 2002 | 4.916 | 4.958 | 4.898 | 4.902 | 81,761 | -0.05(-1.03%) |
Oct 17, 2002 | 5.014 | 5.019 | 4.939 | 4.953 | 253,011 | -0.09(-1.85%) |
Oct 16, 2002 | 4.995 | 5.056 | 4.995 | 5.047 | 87,341 | +0.05(+1.03%) |
Oct 15, 2002 | 5.075 | 5.075 | 4.986 | 4.995 | 271,895 | -0.07(-1.29%) |
Oct 14, 2002 | 5.084 | 5.126 | 5.033 | 5.061 | 268,032 | -0.02(-0.46%) |
Oct 11, 2002 | 5.093 | 5.093 | 5.056 | 5.084 | 144,424 | -0.01(-0.18%) |
Oct 10, 2002 | 5.154 | 5.154 | 5.093 | 5.093 | 60,087 | -0.04(-0.73%) |
Oct 09, 2002 | 5.126 | 5.149 | 5.121 | 5.131 | 120,389 | -0.03(-0.54%) |
Oct 08, 2002 | 5.135 | 5.172 | 5.135 | 5.158 | 72,963 | +0.00(+0.09%) |
Oct 07, 2002 | 5.182 | 5.196 | 5.131 | 5.154 | 2,231,819 | +0.00(+0.00%) |
Oct 04, 2002 | 5.172 | 5.191 | 5.154 | 5.154 | 40,559 | -0.07(-1.25%) |
Oct 03, 2002 | 5.228 | 5.242 | 5.172 | 5.219 | 96,783 | -0.01(-0.27%) |
Oct 02, 2002 | 5.200 | 5.238 | 5.196 | 5.233 | 131,977 | +0.03(+0.54%) |
Oct 01, 2002 | 5.214 | 5.228 | 5.200 | 5.205 | 77,255 | +0.01(+0.18%) |
Sep 30, 2002 | 5.196 | 5.219 | 5.182 | 5.196 | 97,212 | +0.02(+0.36%) |
Sep 27, 2002 | 5.154 | 5.186 | 5.140 | 5.177 | 68,242 | +0.01(+0.27%) |
Sep 26, 2002 | 5.168 | 5.168 | 5.126 | 5.163 | 94,852 | +0.00(+0.09%) |
Sep 25, 2002 | 5.172 | 5.191 | 5.135 | 5.158 | 131,119 | -0.01(-0.27%) |
Sep 24, 2002 | 5.210 | 5.210 | 5.172 | 5.172 | 89,487 | -0.03(-0.54%) |
Sep 23, 2002 | 5.182 | 5.200 | 5.172 | 5.200 | 167,601 | -0.01(-0.18%) |
Sep 20, 2002 | 5.205 | 5.210 | 5.168 | 5.210 | 91,847 | +0.01(+0.27%) |
Sep 19, 2002 | 5.191 | 5.219 | 5.186 | 5.196 | 4,055,902 | +0.03(+0.54%) |
Sep 18, 2002 | 5.224 | 5.224 | 5.168 | 5.168 | 128,329 | -0.03(-0.54%) |
Sep 17, 2002 | 5.186 | 5.210 | 5.168 | 5.196 | 98,715 | +0.01(+0.18%) |
Sep 16, 2002 | 5.172 | 5.200 | 5.172 | 5.186 | 87,126 | -0.00(-0.09%) |
Sep 13, 2002 | 5.186 | 5.196 | 5.168 | 5.191 | 61,804 | -0.01(-0.27%) |
Sep 12, 2002 | 5.219 | 5.228 | 5.172 | 5.205 | 155,154 | -0.00(-0.09%) |
Sep 11, 2002 | 5.210 | 5.210 | 5.186 | 5.210 | 107,084 | +0.00(+0.00%) |
Sep 10, 2002 | 5.177 | 5.210 | 5.177 | 5.210 | 152,793 | +0.03(+0.63%) |
Sep 09, 2002 | 5.200 | 5.210 | 5.172 | 5.177 | 75,538 | -0.00(-0.09%) |
Sep 06, 2002 | 5.186 | 5.200 | 5.172 | 5.182 | 150,647 | -0.01(-0.18%) |
Sep 05, 2002 | 5.149 | 5.191 | 5.140 | 5.191 | 18,455,428 | +0.02(+0.36%) |
Sep 04, 2002 | 5.144 | 5.182 | 5.121 | 5.172 | 109,015 | +0.05(+0.91%) |
Sep 03, 2002 | 5.098 | 5.126 | 5.084 | 5.126 | 92,920 | +0.03(+0.55%) |
Aug 30, 2002 | 5.107 | 5.117 | 5.084 | 5.098 | 113,522 | -0.00(-0.09%) |
Aug 29, 2002 | 5.098 | 5.121 | 5.056 | 5.103 | 114,380 | +0.01(+0.27%) |
Aug 28, 2002 | 5.056 | 5.093 | 5.047 | 5.089 | 86,268 | +0.01(+0.28%) |
Aug 27, 2002 | 5.033 | 5.075 | 5.033 | 5.075 | 78,542 | +0.03(+0.65%) |
Aug 26, 2002 | 5.056 | 5.075 | 5.037 | 5.042 | 87,555 | +0.00(+0.00%) |
Aug 23, 2002 | 5.056 | 5.056 | 5.023 | 5.042 | 61,589 | -0.03(-0.55%) |
Aug 22, 2002 | 5.079 | 5.079 | 5.051 | 5.070 | 81,118 | +0.00(+0.09%) |
Aug 21, 2002 | 5.061 | 5.084 | 5.056 | 5.065 | 71,246 | +0.00(+0.00%) |
Aug 20, 2002 | 5.089 | 5.089 | 5.056 | 5.065 | 122,750 | -0.05(-1.00%) |
Aug 16, 2002 | 5.047 | 5.117 | 5.042 | 5.117 | 104,294 | +0.07(+1.48%) |
Aug 15, 2002 | 5.051 | 5.117 | 5.042 | 5.042 | 197,430 | -0.01(-0.28%) |
Aug 14, 2002 | 5.037 | 5.093 | 5.037 | 5.056 | 180,047 | +0.02(+0.46%) |
Aug 13, 2002 | 5.065 | 5.065 | 5.023 | 5.033 | 95,925 | -0.04(-0.74%) |
Aug 12, 2002 | 5.079 | 5.079 | 5.033 | 5.070 | 126,827 | +0.03(+0.55%) |
Aug 07, 2002 | 5.042 | 5.042 | 5.028 | 5.042 | 39,271 | +0.01(+0.19%) |
Aug 06, 2002 | 5.065 | 5.065 | 5.033 | 5.033 | 120,818 | -0.03(-0.64%) |
Aug 05, 2002 | 5.005 | 5.065 | 5.005 | 5.065 | 117,170 | +0.07(+1.40%) |
Aug 02, 2002 | 5.037 | 5.089 | 4.995 | 4.995 | 208,589 | -0.04(-0.74%) |