Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.294 | 5.344 | 5.195 | 5.195 | 24,555 | -0.05(-0.94%) |
Oct 30, 2002 | 5.255 | 5.383 | 5.146 | 5.245 | 68,715 | +0.00(+0.00%) |
Oct 29, 2002 | 5.245 | 5.294 | 5.205 | 5.245 | 33,246 | +0.03(+0.57%) |
Oct 28, 2002 | 5.393 | 5.443 | 5.215 | 5.215 | 50,122 | -0.18(-3.30%) |
Oct 25, 2002 | 4.958 | 5.393 | 4.958 | 5.393 | 41,027 | +0.44(+8.78%) |
Oct 24, 2002 | 5.156 | 5.156 | 4.869 | 4.958 | 74,172 | -0.13(-2.53%) |
Oct 23, 2002 | 4.948 | 5.086 | 4.898 | 5.086 | 36,176 | +0.13(+2.59%) |
Oct 22, 2002 | 5.047 | 5.096 | 4.859 | 4.958 | 109,743 | -0.13(-2.53%) |
Oct 21, 2002 | 4.948 | 5.334 | 4.908 | 5.086 | 71,949 | +0.14(+2.80%) |
Oct 18, 2002 | 5.037 | 5.195 | 4.839 | 4.948 | 30,922 | +0.01(+0.20%) |
Oct 17, 2002 | 4.849 | 4.938 | 4.750 | 4.938 | 9,802 | +0.13(+2.67%) |
Oct 16, 2002 | 4.453 | 4.938 | 4.453 | 4.809 | 55,073 | +0.05(+1.04%) |
Oct 15, 2002 | 4.433 | 4.809 | 4.433 | 4.760 | 37,692 | +0.40(+9.07%) |
Oct 14, 2002 | 4.255 | 4.423 | 4.255 | 4.364 | 47,595 | +0.08(+1.85%) |
Oct 11, 2002 | 4.107 | 4.384 | 4.107 | 4.285 | 52,345 | +0.19(+4.59%) |
Oct 10, 2002 | 3.711 | 4.136 | 3.464 | 4.097 | 241,112 | +0.39(+10.40%) |
Oct 09, 2002 | 4.354 | 4.384 | 3.711 | 3.711 | 43,654 | -0.67(-15.35%) |
Oct 08, 2002 | 4.453 | 4.582 | 4.235 | 4.384 | 64,977 | -0.07(-1.56%) |
Oct 07, 2002 | 4.948 | 4.948 | 4.404 | 4.453 | 45,878 | -0.64(-12.62%) |
Oct 04, 2002 | 5.364 | 5.403 | 5.096 | 5.096 | 21,423 | -0.24(-4.45%) |
Oct 03, 2002 | 5.245 | 5.344 | 5.166 | 5.334 | 21,726 | +0.09(+1.70%) |
Oct 02, 2002 | 5.492 | 5.542 | 5.245 | 5.245 | 33,751 | -0.27(-4.85%) |
Oct 01, 2002 | 5.492 | 5.660 | 5.294 | 5.512 | 62,147 | +0.05(+0.91%) |
Sep 30, 2002 | 5.443 | 5.591 | 5.443 | 5.462 | 737,686 | +0.02(+0.36%) |
Sep 27, 2002 | 5.799 | 5.868 | 5.245 | 5.443 | 32,640 | -0.39(-6.62%) |
Sep 26, 2002 | 5.690 | 5.918 | 5.581 | 5.829 | 72,353 | +0.09(+1.55%) |
Sep 25, 2002 | 5.304 | 5.789 | 5.304 | 5.740 | 65,179 | +0.44(+8.21%) |
Sep 24, 2002 | 5.492 | 5.512 | 4.948 | 5.304 | 116,109 | -0.19(-3.42%) |
Sep 23, 2002 | 5.670 | 5.670 | 5.294 | 5.492 | 57,600 | -0.13(-2.29%) |
Sep 20, 2002 | 5.512 | 5.621 | 5.462 | 5.621 | 100,244 | +0.28(+5.19%) |
Sep 19, 2002 | 5.462 | 5.492 | 5.344 | 5.344 | 86,804 | -0.17(-3.05%) |
Sep 18, 2002 | 5.443 | 5.641 | 5.443 | 5.512 | 118,433 | +0.00(+0.00%) |
Sep 17, 2002 | 5.779 | 5.779 | 5.453 | 5.512 | 94,484 | -0.27(-4.62%) |
Sep 16, 2002 | 5.789 | 5.928 | 5.690 | 5.779 | 51,132 | -0.08(-1.35%) |
Sep 13, 2002 | 5.641 | 5.908 | 5.443 | 5.858 | 30,821 | +0.27(+4.78%) |
Sep 12, 2002 | 5.888 | 5.928 | 5.591 | 5.591 | 13,440 | -0.25(-4.24%) |
Sep 11, 2002 | 5.839 | 5.987 | 5.740 | 5.839 | 127,730 | +0.00(+0.00%) |
Sep 10, 2002 | 5.908 | 5.967 | 5.641 | 5.839 | 22,433 | -0.07(-1.17%) |
Sep 09, 2002 | 5.888 | 5.937 | 5.641 | 5.908 | 25,768 | -0.03(-0.50%) |
Sep 06, 2002 | 5.740 | 5.937 | 5.700 | 5.937 | 31,730 | +0.26(+4.53%) |
Sep 05, 2002 | 5.819 | 5.819 | 5.641 | 5.680 | 35,166 | -0.11(-1.88%) |
Sep 04, 2002 | 5.443 | 5.789 | 5.146 | 5.789 | 45,170 | +0.43(+7.93%) |
Sep 03, 2002 | 5.740 | 5.918 | 5.294 | 5.364 | 58,307 | -0.40(-6.87%) |
Aug 30, 2002 | 5.641 | 5.888 | 5.641 | 5.759 | 35,065 | +0.02(+0.34%) |
Aug 29, 2002 | 5.443 | 5.740 | 5.443 | 5.740 | 35,974 | +0.30(+5.45%) |
Aug 28, 2002 | 5.294 | 5.561 | 5.116 | 5.443 | 44,766 | +0.05(+0.92%) |
Aug 27, 2002 | 5.651 | 5.720 | 5.215 | 5.393 | 54,063 | -0.30(-5.22%) |
Aug 26, 2002 | 5.700 | 5.819 | 5.581 | 5.690 | 171,789 | +0.00(+0.00%) |
Aug 23, 2002 | 5.759 | 5.868 | 5.670 | 5.690 | 16,370 | -0.10(-1.71%) |
Aug 22, 2002 | 5.740 | 5.809 | 5.720 | 5.789 | 20,715 | +0.10(+1.74%) |
Aug 21, 2002 | 5.561 | 5.740 | 5.443 | 5.690 | 21,928 | +0.16(+2.86%) |
Aug 20, 2002 | 5.591 | 5.631 | 5.443 | 5.532 | 169,869 | +0.03(+0.54%) |
Aug 16, 2002 | 5.344 | 5.502 | 5.215 | 5.502 | 27,183 | +0.07(+1.28%) |
Aug 15, 2002 | 5.462 | 5.700 | 5.393 | 5.433 | 99,233 | -0.01(-0.18%) |
Aug 14, 2002 | 5.007 | 5.641 | 5.007 | 5.443 | 62,955 | +0.44(+8.70%) |
Aug 13, 2002 | 5.304 | 5.354 | 4.948 | 5.007 | 41,936 | -0.30(-5.60%) |
Aug 12, 2002 | 5.364 | 5.364 | 5.086 | 5.304 | 33,448 | -0.44(-7.59%) |
Aug 07, 2002 | 5.641 | 5.740 | 5.344 | 5.740 | 15,865 | +0.20(+3.57%) |
Aug 06, 2002 | 5.294 | 5.740 | 4.948 | 5.542 | 104,690 | +0.29(+5.46%) |
Aug 05, 2002 | 5.344 | 5.472 | 5.195 | 5.255 | 90,543 | -0.18(-3.28%) |
Aug 02, 2002 | 5.720 | 5.839 | 5.344 | 5.433 | 47,090 | -0.29(-5.02%) |