Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.447 | 4.496 | 4.405 | 4.483 | 6,060,607 | +0.04(+0.88%) |
Oct 30, 2002 | 4.400 | 4.452 | 4.400 | 4.444 | 6,814,046 | +0.06(+1.43%) |
Oct 29, 2002 | 4.399 | 4.403 | 4.325 | 4.381 | 540,898 | -0.10(-2.28%) |
Oct 28, 2002 | 4.494 | 4.532 | 4.424 | 4.483 | 5,132,807 | +0.01(+0.21%) |
Oct 25, 2002 | 4.529 | 4.587 | 4.454 | 4.474 | 5,002,991 | -0.13(-2.77%) |
Oct 24, 2002 | 4.670 | 4.710 | 4.582 | 4.601 | 7,267,765 | -0.12(-2.53%) |
Oct 23, 2002 | 4.592 | 4.721 | 4.564 | 4.721 | 4,569,636 | +0.16(+3.41%) |
Oct 22, 2002 | 4.807 | 4.807 | 4.546 | 4.565 | 5,287,758 | -0.24(-5.00%) |
Oct 21, 2002 | 4.765 | 4.831 | 4.738 | 4.806 | 5,147,125 | +0.02(+0.43%) |
Oct 18, 2002 | 4.766 | 4.788 | 4.688 | 4.785 | 4,065,646 | +0.02(+0.43%) |
Oct 17, 2002 | 4.738 | 4.791 | 4.721 | 4.765 | 5,173,533 | +0.07(+1.40%) |
Oct 16, 2002 | 4.747 | 4.773 | 4.691 | 4.699 | 3,953,330 | -0.05(-1.03%) |
Oct 15, 2002 | 4.659 | 4.752 | 4.644 | 4.747 | 6,180,241 | +0.16(+3.49%) |
Oct 14, 2002 | 4.468 | 4.587 | 4.466 | 4.587 | 3,808,242 | +0.12(+2.78%) |
Oct 11, 2002 | 4.502 | 4.502 | 4.441 | 4.463 | 7,046,314 | +0.02(+0.50%) |
Oct 10, 2002 | 4.463 | 4.526 | 4.381 | 4.441 | 11,874,628 | -0.01(-0.14%) |
Oct 09, 2002 | 4.520 | 4.543 | 4.432 | 4.447 | 6,073,970 | -0.07(-1.60%) |
Oct 08, 2002 | 4.535 | 4.553 | 4.408 | 4.520 | 6,423,009 | +0.01(+0.14%) |
Oct 07, 2002 | 4.659 | 4.683 | 4.513 | 4.513 | 6,110,242 | -0.08(-1.78%) |
Oct 04, 2002 | 4.636 | 4.689 | 4.535 | 4.595 | 4,448,411 | -0.04(-0.88%) |
Oct 03, 2002 | 4.542 | 4.658 | 4.542 | 4.636 | 5,207,896 | +0.08(+1.83%) |
Oct 02, 2002 | 4.534 | 4.644 | 4.509 | 4.553 | 7,320,264 | +0.03(+0.59%) |
Oct 01, 2002 | 4.542 | 4.551 | 4.483 | 4.526 | 7,422,398 | +0.07(+1.48%) |
Sep 30, 2002 | 4.472 | 4.482 | 4.377 | 4.460 | 4,121,009 | -0.05(-1.15%) |
Sep 27, 2002 | 4.487 | 4.586 | 4.460 | 4.512 | 5,729,704 | +0.03(+0.56%) |
Sep 26, 2002 | 4.416 | 4.487 | 4.391 | 4.487 | 6,886,272 | +0.09(+2.15%) |
Sep 25, 2002 | 4.384 | 4.433 | 4.329 | 4.392 | 7,703,665 | +0.04(+0.94%) |
Sep 24, 2002 | 4.397 | 4.397 | 4.311 | 4.351 | 381,810 | -0.05(-1.04%) |
Sep 23, 2002 | 4.421 | 4.439 | 4.359 | 4.397 | 5,100,353 | -0.02(-0.50%) |
Sep 20, 2002 | 4.447 | 4.466 | 4.400 | 4.419 | 8,616,193 | +0.02(+0.43%) |
Sep 19, 2002 | 4.452 | 4.479 | 4.384 | 4.400 | 4,650,135 | -0.05(-1.16%) |
Sep 18, 2002 | 4.455 | 4.496 | 4.414 | 4.452 | 5,119,762 | -0.00(-0.11%) |
Sep 17, 2002 | 4.534 | 4.534 | 4.439 | 4.457 | 6,602,778 | -0.10(-2.21%) |
Sep 16, 2002 | 4.526 | 4.573 | 4.518 | 4.557 | 4,393,685 | -0.02(-0.41%) |
Sep 13, 2002 | 4.581 | 4.612 | 4.531 | 4.576 | 3,730,926 | -0.01(-0.21%) |
Sep 12, 2002 | 4.666 | 4.666 | 4.560 | 4.586 | 2,518,359 | -0.08(-1.72%) |
Sep 11, 2002 | 4.699 | 4.699 | 4.641 | 4.666 | 3,788,197 | +0.07(+1.57%) |
Sep 10, 2002 | 4.604 | 4.634 | 4.557 | 4.593 | 3,563,247 | +0.01(+0.24%) |
Sep 09, 2002 | 4.636 | 4.636 | 4.538 | 4.582 | 3,199,891 | -0.02(-0.44%) |
Sep 06, 2002 | 4.636 | 4.663 | 4.560 | 4.603 | 3,601,110 | +0.03(+0.62%) |
Sep 05, 2002 | 4.487 | 4.597 | 4.477 | 4.575 | 4,616,408 | +0.05(+1.18%) |
Sep 04, 2002 | 4.524 | 4.557 | 4.427 | 4.521 | 6,370,828 | -0.01(-0.24%) |
Sep 03, 2002 | 4.604 | 4.617 | 4.479 | 4.532 | 4,449,048 | -0.14(-2.90%) |
Aug 30, 2002 | 4.578 | 4.714 | 4.564 | 4.667 | 4,617,363 | +0.08(+1.75%) |
Aug 29, 2002 | 4.526 | 4.598 | 4.479 | 4.587 | 3,321,116 | +0.03(+0.62%) |
Aug 28, 2002 | 4.634 | 4.636 | 4.543 | 4.559 | 3,330,661 | -0.11(-2.29%) |
Aug 27, 2002 | 4.675 | 4.707 | 4.631 | 4.666 | 4,071,373 | +0.02(+0.37%) |
Aug 26, 2002 | 4.597 | 4.648 | 4.557 | 4.648 | 2,984,804 | +0.05(+1.09%) |
Aug 23, 2002 | 4.619 | 4.620 | 4.518 | 4.598 | 4,151,235 | -0.02(-0.44%) |
Aug 22, 2002 | 4.524 | 4.620 | 4.518 | 4.619 | 4,083,782 | +0.09(+2.08%) |
Aug 21, 2002 | 4.438 | 4.549 | 4.402 | 4.524 | 3,567,065 | +0.09(+1.98%) |
Aug 20, 2002 | 4.549 | 4.575 | 4.433 | 4.436 | 2,925,305 | -0.10(-2.22%) |
Aug 16, 2002 | 4.510 | 4.557 | 4.454 | 4.537 | 3,402,887 | +0.02(+0.38%) |
Aug 15, 2002 | 4.460 | 4.542 | 4.460 | 4.520 | 3,544,157 | +0.09(+2.06%) |
Aug 14, 2002 | 4.329 | 4.436 | 4.267 | 4.428 | 3,556,565 | +0.14(+3.22%) |
Aug 13, 2002 | 4.339 | 4.391 | 4.282 | 4.290 | 3,097,438 | -0.05(-1.12%) |
Aug 12, 2002 | 4.326 | 4.369 | 4.268 | 4.339 | 2,627,493 | +0.22(+5.38%) |
Aug 07, 2002 | 4.078 | 4.128 | 4.012 | 4.117 | 3,704,835 | +0.08(+1.95%) |
Aug 06, 2002 | 3.929 | 4.109 | 3.929 | 4.039 | 4,460,820 | +0.11(+2.92%) |
Aug 05, 2002 | 3.968 | 4.076 | 3.918 | 3.924 | 4,085,055 | -0.08(-1.89%) |
Aug 02, 2002 | 4.003 | 4.100 | 3.948 | 3.999 | 3,084,075 | -0.05(-1.16%) |