Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.093 | 5.093 | 5.093 | 5.093 | 3,420 | +0.07(+1.46%) |
Oct 30, 2002 | 4.947 | 5.042 | 4.928 | 5.020 | 10,260 | +0.16(+3.31%) |
Oct 29, 2002 | 4.797 | 4.860 | 4.797 | 4.860 | 4,788 | -0.16(-3.12%) |
Oct 28, 2002 | 5.050 | 5.050 | 5.016 | 5.016 | 28,728 | +0.14(+2.85%) |
Oct 25, 2002 | 4.877 | 4.877 | 4.877 | 4.877 | 3,420 | -0.07(-1.42%) |
Oct 24, 2002 | 4.898 | 4.947 | 4.890 | 4.947 | 2,736 | +0.20(+4.16%) |
Oct 23, 2002 | 4.765 | 4.765 | 4.750 | 4.750 | 8,208 | +0.05(+1.03%) |
Oct 22, 2002 | 4.753 | 4.753 | 4.702 | 4.702 | 10,260 | -0.12(-2.43%) |
Oct 21, 2002 | 4.819 | 4.819 | 4.819 | 4.819 | 11,628 | +0.11(+2.23%) |
Oct 18, 2002 | 4.643 | 4.713 | 4.585 | 4.713 | 25,992 | +0.04(+0.88%) |
Oct 17, 2002 | 4.750 | 4.750 | 4.672 | 4.672 | 34,884 | +0.29(+6.50%) |
Oct 16, 2002 | 4.466 | 4.466 | 4.387 | 4.387 | 56,088 | -0.32(-6.80%) |
Oct 15, 2002 | 4.642 | 4.708 | 4.642 | 4.708 | 12,312 | +0.37(+8.60%) |
Oct 14, 2002 | 4.370 | 4.370 | 4.329 | 4.335 | 25,992 | -0.02(-0.50%) |
Oct 11, 2002 | 4.357 | 4.357 | 4.357 | 4.357 | 20,520 | +0.15(+3.51%) |
Oct 10, 2002 | 4.209 | 4.209 | 4.209 | 4.209 | 23,940 | +0.30(+7.63%) |
Oct 09, 2002 | 3.998 | 4.028 | 3.911 | 3.911 | 43,092 | -0.14(-3.57%) |
Oct 08, 2002 | 3.963 | 4.070 | 3.963 | 4.055 | 49,932 | +0.01(+0.18%) |
Oct 07, 2002 | 4.048 | 4.048 | 4.048 | 4.048 | 4,104 | -0.04(-0.93%) |
Oct 04, 2002 | 4.183 | 4.183 | 4.086 | 4.086 | 14,364 | -0.18(-4.25%) |
Oct 03, 2002 | 4.267 | 4.267 | 4.267 | 4.267 | 684 | +0.05(+1.18%) |
Oct 02, 2002 | 4.364 | 4.401 | 4.218 | 4.218 | 12,996 | -0.14(-3.32%) |
Oct 01, 2002 | 4.231 | 4.364 | 4.219 | 4.362 | 52,668 | +0.16(+3.83%) |
Sep 30, 2002 | 4.209 | 4.209 | 4.202 | 4.202 | 4,788 | -0.18(-4.20%) |
Sep 27, 2002 | 4.386 | 4.386 | 4.386 | 4.386 | 4,104 | -0.00(-0.03%) |
Sep 26, 2002 | 4.516 | 4.516 | 4.387 | 4.387 | 41,724 | -0.07(-1.57%) |
Sep 25, 2002 | 4.458 | 4.458 | 4.458 | 4.458 | 11,628 | +0.14(+3.36%) |
Sep 24, 2002 | 4.305 | 4.320 | 4.305 | 4.313 | 15,048 | +0.00(+0.00%) |
Sep 23, 2002 | 4.386 | 4.386 | 4.313 | 4.313 | 13,680 | -0.21(-4.65%) |
Sep 20, 2002 | 4.497 | 4.523 | 4.497 | 4.523 | 15,048 | -0.02(-0.35%) |
Sep 19, 2002 | 4.532 | 4.560 | 4.504 | 4.539 | 7,524 | -0.10(-2.08%) |
Sep 18, 2002 | 4.636 | 4.636 | 4.636 | 4.636 | 68,401 | -0.07(-1.55%) |
Sep 17, 2002 | 4.860 | 4.860 | 4.709 | 4.709 | 10,944 | -0.04(-0.89%) |
Sep 16, 2002 | 4.786 | 4.794 | 4.751 | 4.751 | 16,416 | -0.12(-2.37%) |
Sep 13, 2002 | 4.881 | 4.881 | 4.852 | 4.867 | 3,283,251 | -0.02(-0.36%) |
Sep 12, 2002 | 4.925 | 4.925 | 4.884 | 4.884 | 13,680 | -0.29(-5.57%) |
Sep 11, 2002 | 5.172 | 5.172 | 5.172 | 5.172 | 10,944 | +0.19(+3.72%) |
Sep 10, 2002 | 4.950 | 5.042 | 4.950 | 4.987 | 21,888 | +0.10(+2.13%) |
Sep 09, 2002 | 4.883 | 4.883 | 4.883 | 4.883 | 3,420 | -0.06(-1.30%) |
Sep 06, 2002 | 4.956 | 4.956 | 4.947 | 4.947 | 21,888 | +0.20(+4.28%) |
Sep 05, 2002 | 4.760 | 4.760 | 4.744 | 4.744 | 32,832 | -0.18(-3.68%) |
Sep 04, 2002 | 4.911 | 4.925 | 4.797 | 4.925 | 85,501 | +0.04(+0.90%) |
Sep 03, 2002 | 4.881 | 4.881 | 4.881 | 4.881 | 684 | -0.15(-2.96%) |
Aug 30, 2002 | 5.060 | 5.060 | 5.031 | 5.031 | 22,572 | -0.14(-2.77%) |
Aug 29, 2002 | 4.981 | 5.174 | 4.981 | 5.174 | 79,345 | -0.06(-1.17%) |
Aug 28, 2002 | 5.235 | 5.235 | 5.235 | 5.235 | 0 | +0.00(+0.00%) |
Aug 27, 2002 | 5.235 | 5.235 | 5.235 | 5.235 | 10,944 | -0.20(-3.71%) |
Aug 26, 2002 | 5.466 | 5.466 | 5.422 | 5.437 | 19,836 | +0.07(+1.34%) |
Aug 23, 2002 | 5.403 | 5.437 | 5.365 | 5.365 | 23,256 | -0.23(-4.05%) |
Aug 22, 2002 | 5.491 | 5.627 | 5.491 | 5.592 | 12,996 | +0.07(+1.19%) |
Aug 21, 2002 | 5.481 | 5.526 | 5.474 | 5.526 | 19,836 | +0.16(+3.00%) |
Aug 20, 2002 | 5.490 | 5.490 | 5.365 | 5.365 | 1,162,818 | +0.06(+1.13%) |
Aug 16, 2002 | 5.190 | 5.320 | 5.190 | 5.305 | 8,208 | +0.16(+3.10%) |
Aug 15, 2002 | 5.146 | 5.146 | 5.146 | 5.146 | 0 | +0.00(+0.00%) |
Aug 14, 2002 | 4.963 | 5.146 | 4.963 | 5.146 | 31,464 | +0.27(+5.45%) |
Aug 13, 2002 | 4.958 | 4.958 | 4.880 | 4.880 | 10,260 | -0.09(-1.82%) |
Aug 12, 2002 | 4.984 | 4.984 | 4.928 | 4.971 | 23,256 | +0.16(+3.31%) |
Aug 07, 2002 | 4.867 | 4.867 | 4.811 | 4.811 | 3,420 | +0.03(+0.64%) |
Aug 06, 2002 | 4.706 | 4.816 | 4.706 | 4.781 | 34,884 | +0.01(+0.15%) |
Aug 05, 2002 | 4.773 | 4.773 | 4.773 | 4.773 | 0 | +0.00(+0.00%) |
Aug 02, 2002 | 4.751 | 4.773 | 4.751 | 4.773 | 4,104 | -0.28(-5.53%) |