Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.007 | 4.030 | 3.969 | 3.998 | 4,951,980 | -0.03(-0.71%) |
Oct 30, 2002 | 3.883 | 4.027 | 3.874 | 4.027 | 198,079 | +0.15(+3.94%) |
Oct 29, 2002 | 3.922 | 3.931 | 3.790 | 3.874 | 186,288 | -0.05(-1.22%) |
Oct 28, 2002 | 3.950 | 3.979 | 3.874 | 3.922 | 84,891 | -0.02(-0.48%) |
Oct 25, 2002 | 3.998 | 4.007 | 3.914 | 3.941 | 241,834 | -0.06(-1.57%) |
Oct 24, 2002 | 4.046 | 4.046 | 3.979 | 4.004 | 264,629 | -0.04(-0.90%) |
Oct 23, 2002 | 4.065 | 4.072 | 3.918 | 4.040 | 123,930 | -0.04(-0.98%) |
Oct 22, 2002 | 4.198 | 4.198 | 4.065 | 4.080 | 68,384 | -0.12(-2.82%) |
Oct 21, 2002 | 4.007 | 4.229 | 4.007 | 4.198 | 393,014 | +0.19(+4.76%) |
Oct 18, 2002 | 3.864 | 4.007 | 3.798 | 4.007 | 370,743 | +0.15(+3.91%) |
Oct 17, 2002 | 3.988 | 3.990 | 3.645 | 3.857 | 573,276 | -0.25(-6.09%) |
Oct 16, 2002 | 4.275 | 4.275 | 4.101 | 4.107 | 138,341 | -0.22(-4.99%) |
Oct 15, 2002 | 3.969 | 4.322 | 3.960 | 4.322 | 108,733 | +0.37(+9.31%) |
Oct 14, 2002 | 3.903 | 4.007 | 3.841 | 3.954 | 52,401 | +0.07(+1.82%) |
Oct 11, 2002 | 3.836 | 3.960 | 3.836 | 3.883 | 127,598 | +0.06(+1.50%) |
Oct 10, 2002 | 3.702 | 3.849 | 3.624 | 3.826 | 169,782 | +0.10(+2.82%) |
Oct 09, 2002 | 4.084 | 4.084 | 3.721 | 3.721 | 124,716 | -0.35(-8.62%) |
Oct 08, 2002 | 4.046 | 4.130 | 4.007 | 4.072 | 79,650 | +0.03(+0.66%) |
Oct 07, 2002 | 4.132 | 4.194 | 4.046 | 4.046 | 183,406 | -0.10(-2.53%) |
Oct 04, 2002 | 4.324 | 4.357 | 4.139 | 4.151 | 72,576 | -0.17(-3.97%) |
Oct 03, 2002 | 4.393 | 4.500 | 4.322 | 4.322 | 82,795 | -0.08(-1.74%) |
Oct 02, 2002 | 4.416 | 4.494 | 4.351 | 4.399 | 117,642 | -0.03(-0.65%) |
Oct 01, 2002 | 4.179 | 4.427 | 4.128 | 4.427 | 213,013 | +0.26(+6.18%) |
Sep 30, 2002 | 4.254 | 4.254 | 4.112 | 4.170 | 165,328 | -0.08(-1.80%) |
Sep 27, 2002 | 4.341 | 4.343 | 4.244 | 4.246 | 183,406 | -0.09(-1.98%) |
Sep 26, 2002 | 4.322 | 4.359 | 4.273 | 4.332 | 23,633,262 | +0.02(+0.44%) |
Sep 25, 2002 | 4.313 | 4.406 | 4.256 | 4.313 | 95,109 | +0.02(+0.44%) |
Sep 24, 2002 | 4.227 | 4.443 | 4.227 | 4.294 | 246,288 | +0.07(+1.67%) |
Sep 23, 2002 | 4.591 | 4.591 | 4.193 | 4.223 | 257,031 | -0.37(-7.98%) |
Sep 20, 2002 | 4.637 | 4.664 | 4.584 | 4.590 | 172,664 | +0.01(+0.21%) |
Sep 19, 2002 | 4.590 | 4.647 | 4.580 | 4.580 | 229,782 | -0.01(-0.21%) |
Sep 18, 2002 | 4.561 | 4.651 | 4.530 | 4.590 | 149,083 | +0.03(+0.63%) |
Sep 17, 2002 | 4.570 | 4.582 | 4.500 | 4.561 | 155,109 | +0.04(+0.84%) |
Sep 16, 2002 | 4.580 | 4.601 | 4.523 | 4.523 | 75,982 | -0.07(-1.46%) |
Sep 13, 2002 | 4.475 | 4.616 | 4.475 | 4.590 | 68,384 | +0.10(+2.34%) |
Sep 12, 2002 | 4.485 | 4.546 | 4.446 | 4.485 | 138,865 | -0.02(-0.42%) |
Sep 11, 2002 | 4.450 | 4.544 | 4.450 | 4.504 | 78,340 | +0.07(+1.51%) |
Sep 10, 2002 | 4.437 | 4.523 | 4.435 | 4.437 | 109,519 | +0.00(+0.00%) |
Sep 09, 2002 | 4.580 | 4.590 | 4.429 | 4.437 | 247,075 | -0.09(-1.94%) |
Sep 06, 2002 | 4.408 | 4.540 | 4.393 | 4.525 | 7,205,263 | +0.12(+2.64%) |
Sep 05, 2002 | 4.563 | 4.563 | 4.406 | 4.408 | 6,052,421 | -0.15(-3.39%) |
Sep 04, 2002 | 4.418 | 4.563 | 4.383 | 4.563 | 76,506 | +0.16(+3.73%) |
Sep 03, 2002 | 4.633 | 4.633 | 4.389 | 4.399 | 83,319 | -0.22(-4.75%) |
Aug 30, 2002 | 4.622 | 4.679 | 4.618 | 4.618 | 57,642 | +0.00(+0.00%) |
Aug 29, 2002 | 4.551 | 4.628 | 4.504 | 4.618 | 70,480 | +0.08(+1.77%) |
Aug 28, 2002 | 4.723 | 4.723 | 4.538 | 4.538 | 63,406 | -0.19(-4.11%) |
Aug 27, 2002 | 4.847 | 4.876 | 4.733 | 4.733 | 93,799 | -0.10(-1.98%) |
Aug 26, 2002 | 4.780 | 4.828 | 4.717 | 4.828 | 72,052 | +0.03(+0.60%) |
Aug 23, 2002 | 4.838 | 4.906 | 4.799 | 4.799 | 110,568 | -0.06(-1.33%) |
Aug 22, 2002 | 4.876 | 4.885 | 4.809 | 4.864 | 85,939 | +0.01(+0.16%) |
Aug 21, 2002 | 4.790 | 4.904 | 4.757 | 4.857 | 84,629 | +0.09(+1.80%) |
Aug 20, 2002 | 4.857 | 4.866 | 4.771 | 4.771 | 159,039 | +0.05(+1.01%) |
Aug 16, 2002 | 4.761 | 4.761 | 4.633 | 4.723 | 84,105 | +0.00(+0.08%) |
Aug 15, 2002 | 4.656 | 4.740 | 4.628 | 4.719 | 42,445 | +0.09(+2.02%) |
Aug 14, 2002 | 4.620 | 4.626 | 4.429 | 4.626 | 128,384 | +0.01(+0.25%) |
Aug 13, 2002 | 4.733 | 4.805 | 4.611 | 4.614 | 155,633 | -0.12(-2.50%) |
Aug 12, 2002 | 4.752 | 4.771 | 4.672 | 4.733 | 78,078 | +0.02(+0.49%) |
Aug 07, 2002 | 4.614 | 4.710 | 4.549 | 4.710 | 51,877 | +0.11(+2.32%) |
Aug 06, 2002 | 4.485 | 4.603 | 4.456 | 4.603 | 99,825 | +0.12(+2.64%) |
Aug 05, 2002 | 4.609 | 4.612 | 4.485 | 4.485 | 211,179 | -0.11(-2.49%) |
Aug 02, 2002 | 4.838 | 4.847 | 4.599 | 4.599 | 88,559 | -0.19(-3.98%) |