Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.927 | 3.957 | 3.813 | 3.875 | 166,378 | +0.06(+1.58%) |
Oct 30, 2002 | 4.082 | 4.087 | 3.694 | 3.815 | 138,489 | -0.28(-6.82%) |
Oct 29, 2002 | 3.824 | 4.095 | 3.811 | 4.094 | 192,592 | +0.26(+6.84%) |
Oct 28, 2002 | 3.862 | 4.013 | 3.755 | 3.832 | 111,347 | -0.04(-1.11%) |
Oct 25, 2002 | 4.181 | 4.181 | 3.802 | 3.875 | 211,328 | +0.06(+1.70%) |
Oct 24, 2002 | 4.181 | 4.203 | 3.781 | 3.811 | 293,448 | -0.37(-8.77%) |
Oct 23, 2002 | 4.052 | 4.177 | 4.026 | 4.177 | 121,929 | +0.08(+2.00%) |
Oct 22, 2002 | 3.914 | 4.177 | 3.910 | 4.095 | 138,605 | +0.11(+2.70%) |
Oct 21, 2002 | 3.957 | 3.996 | 3.884 | 3.987 | 118,771 | +0.02(+0.54%) |
Oct 18, 2002 | 4.035 | 4.065 | 3.936 | 3.966 | 122,830 | -0.13(-3.06%) |
Oct 17, 2002 | 3.957 | 4.100 | 3.953 | 4.091 | 87,570 | +0.19(+4.75%) |
Oct 16, 2002 | 4.087 | 4.095 | 3.776 | 3.906 | 108,029 | -0.19(-4.73%) |
Oct 15, 2002 | 3.901 | 4.156 | 3.720 | 4.100 | 185,695 | +0.20(+5.20%) |
Oct 14, 2002 | 3.772 | 3.979 | 3.716 | 3.897 | 73,420 | +0.17(+4.51%) |
Oct 11, 2002 | 3.660 | 3.768 | 3.371 | 3.729 | 236,382 | +0.07(+1.88%) |
Oct 10, 2002 | 3.272 | 3.664 | 3.250 | 3.660 | 382,410 | +0.41(+12.45%) |
Oct 09, 2002 | 3.216 | 3.431 | 3.125 | 3.255 | 304,467 | +0.05(+1.62%) |
Oct 08, 2002 | 3.199 | 3.254 | 3.190 | 3.203 | 406,652 | +0.01(+0.41%) |
Oct 07, 2002 | 3.367 | 3.367 | 3.147 | 3.190 | 303,191 | -0.20(-5.85%) |
Oct 04, 2002 | 3.306 | 3.664 | 3.237 | 3.388 | 35,712,544 | +0.07(+2.21%) |
Oct 03, 2002 | 3.375 | 3.556 | 3.281 | 3.315 | 379,743 | -0.06(-1.66%) |
Oct 02, 2002 | 3.569 | 3.664 | 3.371 | 3.371 | 552,680 | -0.22(-6.01%) |
Oct 01, 2002 | 3.884 | 3.884 | 3.565 | 3.587 | 301,445 | -0.30(-7.76%) |
Sep 30, 2002 | 3.923 | 3.948 | 3.759 | 3.888 | 146,956 | -0.03(-0.66%) |
Sep 27, 2002 | 4.005 | 4.005 | 3.815 | 3.914 | 117,727 | -0.16(-4.02%) |
Sep 26, 2002 | 3.880 | 4.078 | 3.841 | 4.078 | 148,579 | +0.13(+3.16%) |
Sep 25, 2002 | 3.884 | 4.095 | 3.828 | 3.953 | 115,755 | +0.09(+2.46%) |
Sep 24, 2002 | 3.832 | 3.893 | 3.789 | 3.858 | 111,082 | -0.03(-0.78%) |
Sep 23, 2002 | 4.061 | 4.108 | 3.815 | 3.888 | 282,313 | -0.21(-5.05%) |
Sep 20, 2002 | 4.220 | 4.220 | 3.992 | 4.095 | 157,742 | -0.13(-3.16%) |
Sep 19, 2002 | 4.242 | 4.332 | 4.203 | 4.229 | 327,896 | +0.00(+0.10%) |
Sep 18, 2002 | 4.009 | 4.259 | 4.009 | 4.225 | 117,147 | +0.22(+5.38%) |
Sep 17, 2002 | 4.104 | 4.225 | 3.927 | 4.009 | 136,633 | -0.15(-3.53%) |
Sep 16, 2002 | 4.169 | 4.203 | 4.035 | 4.156 | 85,154 | +0.02(+0.42%) |
Sep 13, 2002 | 4.078 | 4.203 | 3.992 | 4.138 | 97,545 | +0.01(+0.21%) |
Sep 12, 2002 | 4.022 | 4.177 | 3.966 | 4.130 | 175,257 | +0.14(+3.46%) |
Sep 11, 2002 | 3.815 | 4.013 | 3.712 | 3.992 | 214,460 | +0.11(+2.90%) |
Sep 10, 2002 | 3.724 | 3.888 | 3.720 | 3.879 | 120,626 | +0.06(+1.68%) |
Sep 09, 2002 | 3.707 | 3.845 | 3.707 | 3.815 | 219,577 | -0.03(-0.67%) |
Sep 06, 2002 | 3.694 | 3.841 | 3.694 | 3.841 | 326,504 | +0.09(+2.41%) |
Sep 05, 2002 | 3.794 | 3.806 | 3.707 | 3.750 | 503,153 | -0.08(-2.14%) |
Sep 04, 2002 | 3.772 | 3.880 | 3.772 | 3.832 | 148,008 | +0.09(+2.30%) |
Sep 03, 2002 | 3.803 | 3.832 | 3.707 | 3.746 | 326,040 | -0.09(-2.36%) |
Aug 30, 2002 | 3.832 | 3.923 | 3.763 | 3.837 | 432,285 | +0.02(+0.45%) |
Aug 29, 2002 | 4.061 | 4.061 | 3.664 | 3.819 | 1,715,686 | -0.70(-15.46%) |
Aug 28, 2002 | 4.526 | 4.565 | 4.483 | 4.518 | 122,598 | +0.01(+0.29%) |
Aug 27, 2002 | 4.655 | 4.655 | 4.462 | 4.505 | 254,070 | -0.15(-3.24%) |
Aug 26, 2002 | 4.548 | 4.664 | 4.406 | 4.656 | 151,015 | +0.19(+4.35%) |
Aug 23, 2002 | 4.526 | 4.526 | 4.414 | 4.462 | 241,949 | -0.06(-1.43%) |
Aug 22, 2002 | 4.423 | 4.604 | 4.423 | 4.526 | 207,327 | +0.11(+2.44%) |
Aug 21, 2002 | 4.419 | 4.479 | 4.354 | 4.419 | 303,921 | -0.02(-0.39%) |
Aug 20, 2002 | 4.591 | 4.651 | 4.410 | 4.436 | 525,539 | -0.28(-5.94%) |
Aug 16, 2002 | 4.714 | 4.936 | 4.638 | 4.716 | 189,175 | -0.03(-0.64%) |
Aug 15, 2002 | 4.500 | 4.785 | 4.427 | 4.746 | 222,845 | +0.38(+8.58%) |
Aug 14, 2002 | 5.073 | 5.074 | 4.371 | 4.371 | 244,153 | -0.66(-13.19%) |
Aug 13, 2002 | 4.759 | 5.160 | 4.759 | 5.035 | 167,550 | +0.28(+5.89%) |
Aug 12, 2002 | 4.643 | 4.893 | 4.630 | 4.755 | 95,755 | +0.34(+7.61%) |
Aug 07, 2002 | 4.548 | 4.608 | 4.311 | 4.419 | 198,802 | -0.05(-1.16%) |
Aug 06, 2002 | 4.569 | 4.677 | 4.350 | 4.470 | 223,507 | -0.02(-0.48%) |
Aug 05, 2002 | 4.509 | 4.699 | 4.419 | 4.492 | 182,952 | -0.01(-0.29%) |
Aug 02, 2002 | 4.936 | 4.936 | 4.289 | 4.505 | 251,386 | -0.40(-8.09%) |