Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.922 | 4.978 | 4.810 | 4.853 | 921,306 | -0.07(-1.41%) |
Oct 30, 2002 | 4.844 | 5.046 | 4.799 | 4.922 | 902,577 | +0.05(+0.97%) |
Oct 29, 2002 | 4.877 | 4.989 | 4.781 | 4.875 | 1,927,786 | -0.02(-0.50%) |
Oct 28, 2002 | 4.933 | 5.068 | 4.889 | 4.900 | 1,937,151 | -0.04(-0.91%) |
Oct 25, 2002 | 4.776 | 4.989 | 4.745 | 4.945 | 1,703,926 | +0.11(+2.32%) |
Oct 24, 2002 | 4.754 | 5.102 | 4.680 | 4.833 | 3,348,097 | +0.06(+1.32%) |
Oct 23, 2002 | 4.149 | 4.875 | 4.135 | 4.770 | 5,761,063 | +0.81(+20.58%) |
Oct 22, 2002 | 4.059 | 4.350 | 3.902 | 3.956 | 3,263,369 | -0.16(-3.82%) |
Oct 21, 2002 | 3.823 | 4.160 | 3.814 | 4.113 | 1,397,567 | +0.29(+7.63%) |
Oct 18, 2002 | 3.933 | 3.947 | 3.790 | 3.821 | 1,149,180 | -0.11(-2.85%) |
Oct 17, 2002 | 3.808 | 3.965 | 3.808 | 3.933 | 1,199,571 | +0.26(+7.02%) |
Oct 16, 2002 | 3.938 | 3.938 | 3.622 | 3.675 | 2,185,984 | -0.26(-6.61%) |
Oct 15, 2002 | 3.745 | 3.947 | 3.689 | 3.936 | 1,329,785 | +0.35(+9.82%) |
Oct 14, 2002 | 3.476 | 3.664 | 3.431 | 3.583 | 965,900 | +0.05(+1.33%) |
Oct 11, 2002 | 3.308 | 3.680 | 3.308 | 3.536 | 2,018,312 | +0.30(+9.13%) |
Oct 10, 2002 | 3.164 | 3.274 | 3.063 | 3.240 | 3,138,060 | +0.08(+2.41%) |
Oct 09, 2002 | 3.539 | 3.539 | 3.117 | 3.164 | 3,150,546 | -0.43(-11.98%) |
Oct 08, 2002 | 3.534 | 3.655 | 3.449 | 3.595 | 1,531,794 | +0.06(+1.71%) |
Oct 07, 2002 | 3.566 | 3.599 | 3.476 | 3.534 | 1,568,807 | -0.05(-1.50%) |
Oct 04, 2002 | 3.801 | 3.913 | 3.566 | 3.588 | 1,909,949 | -0.14(-3.73%) |
Oct 03, 2002 | 3.859 | 3.859 | 3.599 | 3.727 | 3,019,441 | -0.13(-3.37%) |
Oct 02, 2002 | 4.059 | 4.193 | 3.855 | 3.857 | 1,621,873 | -0.24(-5.81%) |
Oct 01, 2002 | 3.947 | 4.115 | 3.781 | 4.095 | 1,948,300 | +0.13(+3.16%) |
Sep 30, 2002 | 3.879 | 4.003 | 3.642 | 3.969 | 2,020,987 | +0.09(+2.31%) |
Sep 27, 2002 | 4.306 | 4.312 | 3.857 | 3.879 | 3,677,644 | -0.57(-12.89%) |
Sep 26, 2002 | 4.315 | 4.514 | 4.315 | 4.454 | 1,227,665 | +0.16(+3.76%) |
Sep 25, 2002 | 4.373 | 4.496 | 4.158 | 4.292 | 2,167,255 | -0.07(-1.64%) |
Sep 24, 2002 | 4.586 | 4.586 | 4.205 | 4.364 | 3,032,373 | -0.28(-6.08%) |
Sep 23, 2002 | 4.720 | 4.734 | 4.563 | 4.646 | 787,971 | -0.13(-2.72%) |
Sep 20, 2002 | 4.821 | 4.889 | 4.711 | 4.776 | 817,403 | +0.02(+0.52%) |
Sep 19, 2002 | 4.839 | 4.929 | 4.741 | 4.752 | 731,337 | -0.14(-2.93%) |
Sep 18, 2002 | 4.947 | 4.967 | 4.765 | 4.895 | 1,051,966 | -0.13(-2.63%) |
Sep 17, 2002 | 5.180 | 5.225 | 5.023 | 5.028 | 1,229,449 | -0.03(-0.53%) |
Sep 16, 2002 | 5.001 | 5.070 | 4.938 | 5.055 | 793,768 | +0.04(+0.85%) |
Sep 13, 2002 | 5.046 | 5.046 | 4.938 | 5.012 | 133,781 | -0.06(-1.11%) |
Sep 12, 2002 | 5.090 | 5.095 | 4.933 | 5.068 | 717,513 | -0.05(-0.96%) |
Sep 11, 2002 | 5.117 | 5.191 | 5.068 | 5.117 | 358,979 | +0.02(+0.44%) |
Sep 10, 2002 | 5.225 | 5.263 | 4.938 | 5.095 | 2,348,751 | -0.39(-7.19%) |
Sep 09, 2002 | 5.404 | 5.528 | 5.285 | 5.490 | 952,522 | +0.04(+0.70%) |
Sep 06, 2002 | 5.158 | 5.483 | 5.158 | 5.451 | 798,673 | +0.35(+6.81%) |
Sep 05, 2002 | 5.416 | 5.416 | 5.104 | 5.104 | 696,999 | -0.35(-6.49%) |
Sep 04, 2002 | 5.292 | 5.472 | 5.129 | 5.458 | 1,311,055 | +0.17(+3.14%) |
Sep 03, 2002 | 5.469 | 5.469 | 5.277 | 5.292 | 540,476 | -0.19(-3.40%) |
Aug 30, 2002 | 5.573 | 5.649 | 5.478 | 5.478 | 539,584 | -0.06(-1.09%) |
Aug 29, 2002 | 5.539 | 5.669 | 5.337 | 5.539 | 854,415 | +0.05(+0.98%) |
Aug 28, 2002 | 5.573 | 5.584 | 5.447 | 5.485 | 488,301 | -0.11(-1.92%) |
Aug 27, 2002 | 5.752 | 5.774 | 5.575 | 5.593 | 806,700 | -0.10(-1.81%) |
Aug 26, 2002 | 5.839 | 5.909 | 5.653 | 5.696 | 998,453 | -0.14(-2.38%) |
Aug 23, 2002 | 5.909 | 6.010 | 5.833 | 5.835 | 680,946 | -0.21(-3.52%) |
Aug 22, 2002 | 5.875 | 6.106 | 5.763 | 6.048 | 834,348 | +0.21(+3.65%) |
Aug 21, 2002 | 5.501 | 5.835 | 5.501 | 5.835 | 1,109,491 | +0.34(+6.20%) |
Aug 20, 2002 | 5.460 | 5.516 | 5.359 | 5.494 | 651,514 | +0.06(+1.07%) |
Aug 16, 2002 | 5.292 | 5.472 | 5.102 | 5.436 | 1,855,990 | +0.15(+2.76%) |
Aug 15, 2002 | 5.328 | 5.337 | 5.075 | 5.290 | 900,347 | -0.04(-0.72%) |
Aug 14, 2002 | 5.124 | 5.328 | 4.933 | 5.328 | 817,848 | +0.22(+4.39%) |
Aug 13, 2002 | 5.061 | 5.324 | 5.023 | 5.104 | 1,114,397 | +0.04(+0.71%) |
Aug 12, 2002 | 4.989 | 5.113 | 4.895 | 5.068 | 1,297,677 | +0.01(+0.18%) |
Aug 07, 2002 | 4.978 | 5.084 | 4.965 | 5.059 | 572,137 | +0.11(+2.31%) |
Aug 06, 2002 | 4.866 | 5.072 | 4.866 | 4.945 | 807,146 | +0.12(+2.51%) |
Aug 05, 2002 | 4.967 | 5.046 | 4.797 | 4.824 | 1,196,003 | -0.15(-3.11%) |
Aug 02, 2002 | 5.247 | 5.254 | 4.815 | 4.978 | 1,143,383 | -0.25(-4.72%) |