Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.779 | 6.247 | 5.659 | 6.042 | 13,348,272 | +0.44(+7.90%) |
Oct 30, 2002 | 5.200 | 5.617 | 4.928 | 5.600 | 9,680,285 | +0.70(+14.24%) |
Oct 29, 2002 | 4.868 | 4.928 | 4.604 | 4.902 | 4,200,512 | -0.03(-0.69%) |
Oct 28, 2002 | 5.166 | 5.166 | 4.817 | 4.936 | 2,558,519 | +0.00(+0.00%) |
Oct 25, 2002 | 5.013 | 5.183 | 4.698 | 4.936 | 4,684,626 | -0.17(-3.33%) |
Oct 24, 2002 | 5.106 | 5.523 | 5.004 | 5.106 | 4,377,708 | +0.09(+1.87%) |
Oct 23, 2002 | 4.800 | 5.055 | 4.545 | 5.013 | 3,484,722 | +0.24(+4.99%) |
Oct 22, 2002 | 4.340 | 4.851 | 4.255 | 4.774 | 4,248,689 | +0.39(+8.93%) |
Oct 21, 2002 | 4.230 | 4.579 | 4.187 | 4.383 | 4,286,995 | +0.14(+3.21%) |
Oct 18, 2002 | 4.332 | 4.451 | 4.179 | 4.247 | 2,138,445 | -0.14(-3.11%) |
Oct 17, 2002 | 4.434 | 4.655 | 4.179 | 4.383 | 4,226,591 | +0.37(+9.34%) |
Oct 16, 2002 | 4.306 | 4.349 | 3.957 | 4.008 | 3,391,854 | -0.61(-13.26%) |
Oct 15, 2002 | 4.179 | 4.689 | 4.170 | 4.621 | 4,386,520 | +0.67(+17.03%) |
Oct 14, 2002 | 3.974 | 4.128 | 3.745 | 3.949 | 4,101,248 | -0.14(-3.33%) |
Oct 11, 2002 | 3.915 | 4.255 | 3.889 | 4.085 | 4,598,676 | +0.26(+6.88%) |
Oct 10, 2002 | 3.583 | 4.153 | 3.549 | 3.822 | 4,415,184 | +0.28(+7.96%) |
Oct 09, 2002 | 3.506 | 3.685 | 3.464 | 3.540 | 3,608,060 | +0.06(+1.71%) |
Oct 08, 2002 | 3.881 | 4.170 | 3.404 | 3.481 | 4,184,297 | -0.37(-9.71%) |
Oct 07, 2002 | 3.940 | 4.059 | 3.770 | 3.855 | 3,092,572 | -0.07(-1.74%) |
Oct 04, 2002 | 4.196 | 4.357 | 3.915 | 3.923 | 1,309,223 | -0.25(-5.92%) |
Oct 03, 2002 | 4.357 | 4.417 | 4.170 | 4.170 | 1,822,360 | -0.20(-4.48%) |
Oct 02, 2002 | 4.213 | 4.706 | 4.145 | 4.366 | 3,547,119 | +0.08(+1.79%) |
Oct 01, 2002 | 3.966 | 4.298 | 3.855 | 4.289 | 2,168,943 | +0.43(+11.26%) |
Sep 30, 2002 | 3.991 | 4.076 | 3.830 | 3.855 | 1,871,124 | -0.20(-5.03%) |
Sep 27, 2002 | 4.613 | 4.723 | 4.042 | 4.059 | 2,982,707 | -0.65(-13.74%) |
Sep 26, 2002 | 4.715 | 4.851 | 4.544 | 4.706 | 3,139,456 | +0.10(+2.22%) |
Sep 25, 2002 | 4.545 | 4.723 | 4.340 | 4.604 | 3,647,189 | +0.40(+9.51%) |
Sep 24, 2002 | 3.804 | 4.298 | 3.719 | 4.204 | 2,113,064 | +0.38(+10.02%) |
Sep 23, 2002 | 3.821 | 4.008 | 3.711 | 3.821 | 1,101,067 | -0.01(-0.22%) |
Sep 20, 2002 | 3.813 | 4.059 | 3.813 | 3.830 | 2,578,612 | +0.20(+5.39%) |
Sep 19, 2002 | 3.872 | 3.906 | 3.600 | 3.634 | 1,139,665 | -0.26(-6.77%) |
Sep 18, 2002 | 3.617 | 3.906 | 3.540 | 3.898 | 2,459,438 | +0.12(+3.15%) |
Sep 17, 2002 | 4.128 | 4.162 | 3.634 | 3.779 | 2,135,507 | -0.14(-3.48%) |
Sep 16, 2002 | 4.425 | 4.468 | 3.915 | 3.915 | 2,116,617 | -0.56(-12.55%) |
Sep 13, 2002 | 4.179 | 4.519 | 4.170 | 4.476 | 1,653,206 | +0.30(+7.13%) |
Sep 12, 2002 | 4.459 | 4.459 | 4.179 | 4.179 | 1,409,336 | -0.34(-7.53%) |
Sep 11, 2002 | 4.647 | 4.893 | 4.383 | 4.519 | 1,871,594 | -0.13(-2.75%) |
Sep 10, 2002 | 4.187 | 4.698 | 4.128 | 4.647 | 3,262,437 | +0.47(+11.20%) |
Sep 09, 2002 | 3.906 | 4.230 | 3.779 | 4.179 | 1,389,125 | +0.29(+7.44%) |
Sep 06, 2002 | 3.625 | 4.025 | 3.625 | 3.889 | 2,653,816 | +0.43(+12.56%) |
Sep 05, 2002 | 3.566 | 3.702 | 3.404 | 3.455 | 1,109,819 | -0.16(-4.47%) |
Sep 04, 2002 | 3.464 | 3.617 | 3.362 | 3.617 | 1,052,020 | +0.21(+6.25%) |
Sep 03, 2002 | 3.489 | 3.489 | 3.319 | 3.404 | 1,300,676 | -0.17(-4.76%) |
Aug 30, 2002 | 3.991 | 3.991 | 3.574 | 3.574 | 1,554,687 | -0.43(-10.64%) |
Aug 29, 2002 | 4.128 | 4.221 | 3.830 | 4.000 | 1,837,914 | -0.19(-4.47%) |
Aug 28, 2002 | 4.298 | 4.323 | 4.128 | 4.187 | 2,332,611 | -0.14(-3.34%) |
Aug 27, 2002 | 4.255 | 4.434 | 4.247 | 4.332 | 1,985,338 | +0.09(+2.00%) |
Aug 26, 2002 | 3.932 | 4.332 | 3.898 | 4.247 | 1,252,341 | +0.31(+8.01%) |
Aug 23, 2002 | 4.340 | 4.340 | 3.404 | 3.932 | 1,156,821 | -0.38(-8.88%) |
Aug 22, 2002 | 4.213 | 4.417 | 4.093 | 4.315 | 1,354,188 | +0.06(+1.40%) |
Aug 21, 2002 | 4.476 | 4.579 | 4.085 | 4.255 | 2,119,761 | -0.09(-2.15%) |
Aug 20, 2002 | 4.289 | 4.476 | 4.111 | 4.349 | 2,261,258 | +0.31(+7.81%) |
Aug 16, 2002 | 3.472 | 4.085 | 3.464 | 4.034 | 2,912,248 | +0.60(+17.33%) |
Aug 15, 2002 | 3.004 | 3.676 | 2.953 | 3.438 | 2,394,791 | +0.44(+14.77%) |
Aug 14, 2002 | 2.851 | 3.021 | 2.740 | 2.996 | 1,048,718 | +0.18(+6.34%) |
Aug 13, 2002 | 2.911 | 3.038 | 2.791 | 2.817 | 1,012,349 | -0.09(-3.22%) |
Aug 12, 2002 | 3.013 | 3.021 | 2.911 | 2.911 | 753,333 | -0.26(-8.31%) |
Aug 07, 2002 | 2.979 | 3.225 | 2.936 | 3.174 | 2,206,832 | +0.28(+9.71%) |
Aug 06, 2002 | 2.817 | 2.996 | 2.817 | 2.894 | 1,107,939 | +0.13(+4.62%) |
Aug 05, 2002 | 2.877 | 2.928 | 2.766 | 2.766 | 912,515 | -0.14(-4.97%) |
Aug 02, 2002 | 2.979 | 3.013 | 2.842 | 2.911 | 2,203,756 | -0.03(-0.87%) |