Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.854 | 4.860 | 4.790 | 4.822 | 233,137 | -0.03(-0.69%) |
Oct 30, 2002 | 4.799 | 4.888 | 4.774 | 4.856 | 415,327 | +0.05(+1.04%) |
Oct 29, 2002 | 4.820 | 4.832 | 4.687 | 4.806 | 396,222 | -0.02(-0.33%) |
Oct 28, 2002 | 4.856 | 4.893 | 4.815 | 4.822 | 258,610 | -0.02(-0.50%) |
Oct 25, 2002 | 4.885 | 4.893 | 4.815 | 4.846 | 291,559 | -0.04(-0.85%) |
Oct 24, 2002 | 5.008 | 5.008 | 4.864 | 4.888 | 374,348 | -0.12(-2.40%) |
Oct 23, 2002 | 4.963 | 5.024 | 4.872 | 5.008 | 417,819 | +0.03(+0.61%) |
Oct 22, 2002 | 5.029 | 5.032 | 4.928 | 4.978 | 340,568 | -0.06(-1.12%) |
Oct 21, 2002 | 4.896 | 5.043 | 4.864 | 5.034 | 249,196 | +0.12(+2.48%) |
Oct 18, 2002 | 4.828 | 4.920 | 4.807 | 4.912 | 1,384,425 | +0.09(+1.76%) |
Oct 17, 2002 | 4.615 | 4.832 | 4.494 | 4.827 | 466,828 | +0.27(+5.88%) |
Oct 16, 2002 | 4.843 | 4.881 | 4.527 | 4.559 | 315,925 | -0.32(-6.58%) |
Oct 15, 2002 | 4.599 | 4.880 | 4.599 | 4.880 | 410,066 | +0.29(+6.33%) |
Oct 14, 2002 | 4.628 | 4.663 | 4.535 | 4.589 | 330,877 | -0.05(-1.04%) |
Oct 11, 2002 | 4.424 | 4.655 | 4.385 | 4.637 | 457,137 | +0.25(+5.79%) |
Oct 10, 2002 | 4.125 | 4.398 | 4.125 | 4.384 | 445,508 | +0.21(+4.96%) |
Oct 09, 2002 | 4.470 | 4.470 | 4.165 | 4.177 | 405,359 | -0.31(-6.90%) |
Oct 08, 2002 | 4.430 | 4.512 | 4.430 | 4.486 | 348,598 | +0.06(+1.38%) |
Oct 07, 2002 | 4.478 | 4.554 | 4.425 | 4.425 | 366,595 | -0.07(-1.54%) |
Oct 04, 2002 | 4.575 | 4.578 | 4.408 | 4.494 | 455,475 | -0.10(-2.20%) |
Oct 03, 2002 | 4.615 | 4.708 | 4.568 | 4.596 | 305,681 | -0.02(-0.52%) |
Oct 02, 2002 | 4.671 | 4.751 | 4.616 | 4.620 | 449,384 | -0.06(-1.24%) |
Oct 01, 2002 | 4.583 | 4.687 | 4.430 | 4.677 | 631,574 | +0.09(+2.07%) |
Sep 30, 2002 | 4.462 | 4.652 | 4.358 | 4.583 | 644,865 | +0.09(+2.00%) |
Sep 27, 2002 | 4.832 | 4.888 | 4.486 | 4.493 | 1,316,588 | -0.37(-7.68%) |
Sep 26, 2002 | 4.660 | 4.875 | 4.639 | 4.867 | 535,218 | +0.21(+4.55%) |
Sep 25, 2002 | 4.719 | 4.756 | 4.639 | 4.655 | 808,781 | -0.05(-1.12%) |
Sep 24, 2002 | 4.803 | 4.807 | 4.687 | 4.708 | 421,695 | -0.09(-1.97%) |
Sep 23, 2002 | 5.104 | 5.104 | 4.790 | 4.803 | 950,546 | -0.30(-5.91%) |
Sep 20, 2002 | 5.218 | 5.234 | 5.024 | 5.104 | 853,636 | -0.11(-2.18%) |
Sep 19, 2002 | 5.252 | 5.295 | 5.201 | 5.218 | 246,150 | -0.04(-0.79%) |
Sep 18, 2002 | 5.231 | 5.321 | 5.196 | 5.260 | 569,829 | +0.03(+0.52%) |
Sep 17, 2002 | 5.220 | 5.297 | 5.220 | 5.233 | 307,065 | -0.00(-0.03%) |
Sep 16, 2002 | 5.233 | 5.271 | 5.136 | 5.234 | 467,935 | -0.07(-1.36%) |
Sep 13, 2002 | 5.291 | 5.344 | 5.250 | 5.307 | 668,677 | +0.03(+0.61%) |
Sep 12, 2002 | 5.273 | 5.313 | 5.214 | 5.275 | 438,862 | -0.02(-0.42%) |
Sep 11, 2002 | 5.329 | 5.342 | 5.297 | 5.297 | 167,238 | -0.03(-0.60%) |
Sep 10, 2002 | 5.090 | 5.361 | 5.090 | 5.329 | 671,723 | +0.24(+4.76%) |
Sep 09, 2002 | 5.085 | 5.116 | 4.944 | 5.087 | 401,760 | -0.00(-0.03%) |
Sep 06, 2002 | 4.950 | 5.120 | 4.950 | 5.088 | 194,650 | +0.14(+2.89%) |
Sep 05, 2002 | 4.992 | 5.026 | 4.928 | 4.945 | 204,341 | -0.06(-1.12%) |
Sep 04, 2002 | 4.986 | 5.024 | 4.944 | 5.002 | 482,610 | +0.03(+0.65%) |
Sep 03, 2002 | 4.984 | 5.000 | 4.807 | 4.970 | 591,426 | -0.03(-0.61%) |
Aug 30, 2002 | 4.928 | 5.080 | 4.928 | 5.000 | 406,190 | +0.07(+1.47%) |
Aug 29, 2002 | 4.848 | 4.929 | 4.809 | 4.928 | 464,336 | +0.09(+1.93%) |
Aug 28, 2002 | 4.823 | 4.854 | 4.783 | 4.835 | 266,363 | +0.02(+0.40%) |
Aug 27, 2002 | 4.880 | 4.885 | 4.799 | 4.815 | 196,034 | -0.05(-0.99%) |
Aug 26, 2002 | 4.735 | 4.870 | 4.658 | 4.864 | 215,139 | +0.13(+2.71%) |
Aug 23, 2002 | 4.846 | 4.888 | 4.735 | 4.735 | 144,533 | -0.12(-2.38%) |
Aug 22, 2002 | 4.872 | 4.880 | 4.791 | 4.851 | 139,826 | -0.02(-0.33%) |
Aug 21, 2002 | 4.830 | 4.867 | 4.759 | 4.867 | 176,652 | +0.04(+0.86%) |
Aug 20, 2002 | 4.909 | 4.910 | 4.767 | 4.825 | 204,618 | -0.03(-0.60%) |
Aug 16, 2002 | 4.751 | 4.912 | 4.711 | 4.854 | 237,290 | +0.10(+2.02%) |
Aug 15, 2002 | 4.825 | 4.825 | 4.729 | 4.758 | 222,338 | -0.03(-0.57%) |
Aug 14, 2002 | 4.668 | 4.785 | 4.543 | 4.785 | 379,609 | +0.12(+2.51%) |
Aug 13, 2002 | 4.815 | 4.864 | 4.655 | 4.668 | 954,422 | -0.36(-7.21%) |
Aug 12, 2002 | 5.024 | 5.048 | 4.928 | 5.031 | 294,051 | +0.07(+1.42%) |
Aug 07, 2002 | 4.962 | 5.024 | 4.823 | 4.960 | 149,241 | +0.00(+0.06%) |
Aug 06, 2002 | 4.708 | 4.970 | 4.708 | 4.957 | 313,987 | +0.26(+5.65%) |
Aug 05, 2002 | 4.743 | 4.857 | 4.671 | 4.692 | 330,877 | -0.06(-1.32%) |
Aug 02, 2002 | 4.944 | 4.952 | 4.743 | 4.755 | 217,631 | -0.18(-3.74%) |