Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.948 | 4.996 | 4.868 | 4.879 | 22,179 | -0.02(-0.33%) |
Oct 30, 2002 | 4.809 | 4.916 | 4.809 | 4.895 | 17,856 | -0.05(-1.08%) |
Oct 29, 2002 | 4.831 | 4.948 | 4.831 | 4.948 | 16,164 | +0.05(+0.98%) |
Oct 28, 2002 | 4.948 | 4.969 | 4.900 | 4.900 | 20,675 | -0.03(-0.54%) |
Oct 25, 2002 | 4.921 | 4.932 | 4.809 | 4.927 | 1,480,958 | +0.05(+1.09%) |
Oct 24, 2002 | 4.895 | 4.985 | 4.847 | 4.873 | 545,092 | -0.01(-0.11%) |
Oct 23, 2002 | 4.841 | 4.932 | 4.809 | 4.879 | 413,518 | +0.09(+1.89%) |
Oct 22, 2002 | 4.841 | 4.841 | 4.788 | 4.788 | 25,562 | -0.05(-0.99%) |
Oct 21, 2002 | 4.836 | 4.836 | 4.772 | 4.836 | 3,928,422 | +0.07(+1.45%) |
Oct 18, 2002 | 4.788 | 4.788 | 4.767 | 4.767 | 7,894 | +0.00(+0.00%) |
Oct 17, 2002 | 4.788 | 4.809 | 4.719 | 4.767 | 52,441 | +0.09(+1.93%) |
Oct 16, 2002 | 4.788 | 4.815 | 4.671 | 4.676 | 9,962 | -0.11(-2.33%) |
Oct 15, 2002 | 4.825 | 4.825 | 4.746 | 4.788 | 315,777 | +0.04(+0.90%) |
Oct 14, 2002 | 4.724 | 4.783 | 4.682 | 4.746 | 138,340 | +0.01(+0.22%) |
Oct 11, 2002 | 4.623 | 4.735 | 4.623 | 4.735 | 30,074 | +0.03(+0.56%) |
Oct 10, 2002 | 4.602 | 4.708 | 4.538 | 4.708 | 56,200 | +0.13(+2.91%) |
Oct 09, 2002 | 4.687 | 4.687 | 4.570 | 4.575 | 53,381 | -0.20(-4.12%) |
Oct 08, 2002 | 4.767 | 4.772 | 4.634 | 4.772 | 27,066 | +0.04(+0.79%) |
Oct 07, 2002 | 4.692 | 4.762 | 4.660 | 4.735 | 22,931 | +0.06(+1.37%) |
Oct 04, 2002 | 4.788 | 4.788 | 4.671 | 4.671 | 21,051 | -0.09(-1.79%) |
Oct 03, 2002 | 4.708 | 4.772 | 4.698 | 4.756 | 75,185 | +0.07(+1.48%) |
Oct 02, 2002 | 4.740 | 4.772 | 4.687 | 4.687 | 20,299 | -0.10(-2.00%) |
Oct 01, 2002 | 4.714 | 4.783 | 4.613 | 4.783 | 57,328 | +0.19(+4.05%) |
Sep 30, 2002 | 4.719 | 4.719 | 4.591 | 4.597 | 45,486 | -0.11(-2.37%) |
Sep 27, 2002 | 4.788 | 4.804 | 4.682 | 4.708 | 8,082 | +0.03(+0.57%) |
Sep 26, 2002 | 4.703 | 4.767 | 4.676 | 4.682 | 91,349 | +0.01(+0.11%) |
Sep 25, 2002 | 4.788 | 4.788 | 4.666 | 4.676 | 342,092 | -0.05(-1.01%) |
Sep 24, 2002 | 4.751 | 4.809 | 4.708 | 4.724 | 60,711 | -0.02(-0.45%) |
Sep 23, 2002 | 4.788 | 4.815 | 4.746 | 4.746 | 15,224 | -0.11(-2.30%) |
Sep 20, 2002 | 4.916 | 4.916 | 4.788 | 4.857 | 333,633 | -0.04(-0.87%) |
Sep 19, 2002 | 4.948 | 4.948 | 4.884 | 4.900 | 196,045 | -0.10(-1.92%) |
Sep 18, 2002 | 5.001 | 5.001 | 4.916 | 4.996 | 27,066 | -0.01(-0.11%) |
Sep 17, 2002 | 5.028 | 5.049 | 4.980 | 5.001 | 9,586 | +0.04(+0.75%) |
Sep 16, 2002 | 5.028 | 5.049 | 4.937 | 4.964 | 11,089 | -0.04(-0.85%) |
Sep 13, 2002 | 5.049 | 5.054 | 4.980 | 5.006 | 10,713 | -0.04(-0.74%) |
Sep 12, 2002 | 5.054 | 5.054 | 5.044 | 5.044 | 17,104 | +0.06(+1.28%) |
Sep 11, 2002 | 4.985 | 5.054 | 4.974 | 4.980 | 11,089 | +0.03(+0.65%) |
Sep 10, 2002 | 4.980 | 5.049 | 4.948 | 4.948 | 28,382 | -0.05(-1.06%) |
Sep 09, 2002 | 5.028 | 5.070 | 4.980 | 5.001 | 11,465 | -0.03(-0.53%) |
Sep 06, 2002 | 4.905 | 5.028 | 4.905 | 5.028 | 28,946 | +0.16(+3.28%) |
Sep 05, 2002 | 4.895 | 4.911 | 4.836 | 4.868 | 12,593 | -0.05(-1.08%) |
Sep 04, 2002 | 4.889 | 4.937 | 4.825 | 4.921 | 43,983 | +0.02(+0.33%) |
Sep 03, 2002 | 4.964 | 4.980 | 4.905 | 4.905 | 9,022 | -0.12(-2.43%) |
Aug 30, 2002 | 4.996 | 5.028 | 4.953 | 5.028 | 8,646 | +0.09(+1.72%) |
Aug 29, 2002 | 4.927 | 5.044 | 4.927 | 4.942 | 34,773 | +0.03(+0.54%) |
Aug 28, 2002 | 5.022 | 5.028 | 4.911 | 4.916 | 10,901 | -0.07(-1.49%) |
Aug 27, 2002 | 5.065 | 5.086 | 4.990 | 4.990 | 27,254 | -0.02(-0.42%) |
Aug 26, 2002 | 4.958 | 5.017 | 4.942 | 5.012 | 43,419 | +0.10(+2.06%) |
Aug 23, 2002 | 5.028 | 5.038 | 4.911 | 4.911 | 21,615 | -0.12(-2.33%) |
Aug 22, 2002 | 5.001 | 5.028 | 4.969 | 5.028 | 21,803 | +0.08(+1.61%) |
Aug 21, 2002 | 4.980 | 5.054 | 4.921 | 4.948 | 195,105 | -0.13(-2.62%) |
Aug 20, 2002 | 5.028 | 5.091 | 4.980 | 5.081 | 33,833 | +0.13(+2.69%) |
Aug 16, 2002 | 4.895 | 4.958 | 4.889 | 4.948 | 14,473 | +0.13(+2.65%) |
Aug 15, 2002 | 4.863 | 4.868 | 4.820 | 4.820 | 10,901 | +0.06(+1.23%) |
Aug 14, 2002 | 4.772 | 4.857 | 4.762 | 4.762 | 15,600 | +0.00(+0.00%) |
Aug 13, 2002 | 4.847 | 4.868 | 4.762 | 4.762 | 258,636 | -0.09(-1.76%) |
Aug 12, 2002 | 4.847 | 4.868 | 4.841 | 4.847 | 14,661 | +0.19(+4.11%) |
Aug 07, 2002 | 4.724 | 4.730 | 4.655 | 4.655 | 11,841 | +0.07(+1.51%) |
Aug 06, 2002 | 4.527 | 4.629 | 4.527 | 4.586 | 53,569 | +0.12(+2.62%) |
Aug 05, 2002 | 4.655 | 4.655 | 4.469 | 4.469 | 39,284 | -0.17(-3.67%) |
Aug 02, 2002 | 4.767 | 4.809 | 4.639 | 4.639 | 62,403 | -0.15(-3.11%) |