Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.581 | 4.670 | 4.558 | 4.630 | 322,066 | +0.02(+0.46%) |
Oct 30, 2002 | 4.475 | 4.662 | 4.475 | 4.608 | 385,787 | +0.11(+2.53%) |
Oct 29, 2002 | 4.485 | 4.540 | 4.418 | 4.495 | 630,393 | -0.03(-0.60%) |
Oct 28, 2002 | 4.612 | 4.622 | 4.547 | 4.522 | 543,112 | -0.11(-2.29%) |
Oct 25, 2002 | 4.597 | 4.628 | 4.558 | 4.628 | 335,990 | +0.07(+1.46%) |
Oct 24, 2002 | 4.579 | 4.727 | 4.556 | 4.561 | 383,872 | -0.05(-1.12%) |
Oct 23, 2002 | 4.574 | 4.630 | 4.509 | 4.613 | 343,651 | +0.06(+1.39%) |
Oct 22, 2002 | 4.509 | 4.647 | 4.506 | 4.550 | 476,351 | +0.00(+0.04%) |
Oct 21, 2002 | 4.462 | 4.565 | 4.386 | 4.548 | 471,700 | +0.08(+1.85%) |
Oct 18, 2002 | 4.465 | 4.467 | 4.347 | 4.465 | 493,041 | +0.01(+0.15%) |
Oct 17, 2002 | 4.303 | 4.459 | 4.303 | 4.459 | 687,626 | +0.22(+5.08%) |
Oct 16, 2002 | 4.098 | 4.331 | 3.923 | 4.243 | 1,403,730 | +0.07(+1.59%) |
Oct 15, 2002 | 4.467 | 4.664 | 4.128 | 4.176 | 2,762,621 | -0.20(-4.53%) |
Oct 14, 2002 | 4.305 | 4.374 | 4.223 | 4.374 | 586,615 | +0.10(+2.28%) |
Oct 11, 2002 | 4.249 | 4.337 | 4.249 | 4.277 | 553,782 | +0.05(+1.27%) |
Oct 10, 2002 | 4.209 | 4.313 | 4.175 | 4.223 | 966,187 | +0.01(+0.19%) |
Oct 09, 2002 | 4.181 | 4.272 | 4.175 | 4.215 | 477,993 | +0.03(+0.78%) |
Oct 08, 2002 | 4.087 | 4.240 | 4.085 | 4.183 | 519,581 | +0.07(+1.78%) |
Oct 07, 2002 | 4.168 | 4.236 | 4.079 | 4.110 | 667,603 | -0.09(-2.17%) |
Oct 04, 2002 | 4.329 | 4.410 | 4.188 | 4.201 | 637,233 | -0.14(-3.15%) |
Oct 03, 2002 | 4.431 | 4.511 | 4.334 | 4.337 | 463,218 | -0.07(-1.69%) |
Oct 02, 2002 | 4.662 | 4.711 | 4.412 | 4.412 | 951,335 | -0.27(-5.82%) |
Oct 01, 2002 | 4.435 | 4.703 | 4.320 | 4.684 | 1,145,050 | +0.23(+5.21%) |
Sep 30, 2002 | 4.370 | 4.493 | 4.243 | 4.452 | 1,049,287 | +0.09(+2.12%) |
Sep 27, 2002 | 4.521 | 4.532 | 4.357 | 4.360 | 786,897 | -0.15(-3.28%) |
Sep 26, 2002 | 4.353 | 4.540 | 4.347 | 4.508 | 1,417,837 | +0.15(+3.35%) |
Sep 25, 2002 | 4.275 | 4.386 | 4.210 | 4.361 | 781,682 | +0.08(+1.98%) |
Sep 24, 2002 | 4.191 | 4.335 | 4.150 | 4.277 | 1,386,826 | +0.05(+1.18%) |
Sep 23, 2002 | 4.126 | 4.240 | 4.120 | 4.227 | 644,817 | +0.04(+0.89%) |
Sep 20, 2002 | 4.111 | 4.233 | 4.111 | 4.189 | 821,319 | +0.12(+2.83%) |
Sep 19, 2002 | 4.189 | 4.270 | 4.074 | 4.074 | 1,774,102 | -0.12(-2.79%) |
Sep 18, 2002 | 4.204 | 4.303 | 4.077 | 4.191 | 1,203,328 | -0.05(-1.22%) |
Sep 17, 2002 | 4.526 | 4.532 | 4.217 | 4.243 | 2,043,456 | -0.35(-7.57%) |
Sep 16, 2002 | 4.641 | 4.727 | 4.550 | 4.591 | 263,438 | -0.06(-1.36%) |
Sep 13, 2002 | 4.589 | 4.696 | 4.517 | 4.654 | 351,635 | +0.04(+0.84%) |
Sep 12, 2002 | 4.668 | 4.668 | 4.569 | 4.615 | 244,950 | -0.03(-0.66%) |
Sep 11, 2002 | 4.800 | 4.839 | 4.638 | 4.646 | 375,116 | -0.19(-4.03%) |
Sep 10, 2002 | 4.711 | 4.841 | 4.711 | 4.841 | 936,150 | +0.13(+2.65%) |
Sep 09, 2002 | 4.605 | 4.759 | 4.501 | 4.716 | 430,161 | +0.13(+2.80%) |
Sep 06, 2002 | 4.496 | 4.589 | 4.491 | 4.587 | 238,312 | +0.14(+3.25%) |
Sep 05, 2002 | 4.480 | 4.529 | 4.298 | 4.443 | 476,351 | -0.08(-1.80%) |
Sep 04, 2002 | 4.272 | 4.568 | 4.272 | 4.524 | 421,493 | +0.18(+4.15%) |
Sep 03, 2002 | 4.482 | 4.482 | 4.266 | 4.344 | 365,929 | -0.14(-3.19%) |
Aug 30, 2002 | 4.548 | 4.555 | 4.484 | 4.487 | 331,886 | -0.04(-0.79%) |
Aug 29, 2002 | 4.412 | 4.545 | 4.402 | 4.522 | 408,770 | +0.07(+1.64%) |
Aug 28, 2002 | 4.342 | 4.514 | 4.321 | 4.449 | 712,475 | +0.11(+2.55%) |
Aug 27, 2002 | 4.508 | 4.508 | 4.337 | 4.339 | 981,979 | -0.09(-2.02%) |
Aug 26, 2002 | 4.500 | 4.625 | 4.418 | 4.428 | 995,933 | -0.08(-1.69%) |
Aug 23, 2002 | 4.563 | 4.626 | 4.470 | 4.504 | 623,553 | -0.14(-3.04%) |
Aug 22, 2002 | 4.552 | 4.647 | 4.548 | 4.646 | 471,153 | +0.10(+2.25%) |
Aug 21, 2002 | 4.475 | 4.639 | 4.475 | 4.543 | 770,962 | +0.07(+1.53%) |
Aug 20, 2002 | 4.465 | 4.475 | 4.337 | 4.475 | 45,008,548 | -0.08(-1.79%) |
Aug 16, 2002 | 4.490 | 4.573 | 4.353 | 4.556 | 777,818 | +0.09(+2.11%) |
Aug 15, 2002 | 4.259 | 4.488 | 4.256 | 4.462 | 937,649 | +0.23(+5.49%) |
Aug 14, 2002 | 4.067 | 4.249 | 4.067 | 4.230 | 1,101,820 | +0.15(+3.58%) |
Aug 13, 2002 | 4.085 | 4.175 | 4.061 | 4.084 | 916,040 | -0.06(-1.45%) |
Aug 12, 2002 | 4.191 | 4.191 | 4.037 | 4.144 | 266,494 | +0.12(+3.07%) |
Aug 07, 2002 | 4.102 | 4.183 | 3.981 | 4.020 | 1,492,259 | +0.02(+0.57%) |
Aug 06, 2002 | 3.939 | 4.090 | 3.861 | 3.998 | 712,256 | +0.10(+2.54%) |
Aug 05, 2002 | 4.011 | 4.011 | 3.853 | 3.899 | 1,220,839 | -0.11(-2.68%) |
Aug 02, 2002 | 4.071 | 4.077 | 3.972 | 4.006 | 2,136,146 | -0.10(-2.41%) |