Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.972 | 4.025 | 3.972 | 4.017 | 64,096 | +0.03(+0.67%) |
Oct 30, 2002 | 3.999 | 4.017 | 3.928 | 3.990 | 54,650 | +0.01(+0.30%) |
Oct 29, 2002 | 4.008 | 4.008 | 3.913 | 3.978 | 74,554 | +0.00(+0.00%) |
Oct 28, 2002 | 4.040 | 4.040 | 3.978 | 3.978 | 35,759 | -0.05(-1.32%) |
Oct 25, 2002 | 4.085 | 4.088 | 3.984 | 4.031 | 45,542 | -0.06(-1.45%) |
Oct 24, 2002 | 4.091 | 4.091 | 4.002 | 4.091 | 50,602 | +0.03(+0.73%) |
Oct 23, 2002 | 3.957 | 4.082 | 3.948 | 4.061 | 1,416,874 | +0.09(+2.39%) |
Oct 22, 2002 | 3.987 | 3.987 | 3.922 | 3.966 | 21,253 | -0.01(-0.15%) |
Oct 21, 2002 | 4.046 | 4.046 | 3.916 | 3.972 | 67,470 | -0.04(-1.11%) |
Oct 18, 2002 | 4.055 | 4.055 | 4.017 | 4.017 | 13,831 | -0.03(-0.73%) |
Oct 17, 2002 | 4.002 | 4.046 | 3.987 | 4.046 | 14,506 | +0.06(+1.49%) |
Oct 16, 2002 | 3.966 | 4.031 | 3.928 | 3.987 | 77,590 | +0.01(+0.37%) |
Oct 15, 2002 | 3.928 | 3.972 | 3.868 | 3.972 | 62,072 | +0.07(+1.75%) |
Oct 14, 2002 | 3.854 | 3.907 | 3.854 | 3.904 | 23,951 | +0.07(+1.78%) |
Oct 11, 2002 | 3.907 | 3.942 | 3.803 | 3.836 | 77,253 | -0.06(-1.60%) |
Oct 10, 2002 | 3.972 | 3.972 | 3.854 | 3.898 | 80,289 | -0.09(-2.23%) |
Oct 09, 2002 | 4.076 | 4.076 | 3.987 | 3.987 | 99,181 | -0.11(-2.68%) |
Oct 08, 2002 | 4.126 | 4.126 | 4.046 | 4.097 | 48,915 | -0.06(-1.36%) |
Oct 07, 2002 | 4.224 | 4.224 | 4.150 | 4.153 | 23,614 | -0.08(-1.89%) |
Oct 04, 2002 | 4.269 | 4.289 | 4.233 | 4.233 | 11,469 | -0.03(-0.63%) |
Oct 03, 2002 | 4.298 | 4.298 | 4.239 | 4.260 | 57,349 | -0.01(-0.21%) |
Oct 02, 2002 | 4.307 | 4.307 | 4.242 | 4.269 | 33,060 | -0.01(-0.35%) |
Oct 01, 2002 | 4.280 | 4.328 | 4.263 | 4.283 | 57,349 | +0.03(+0.70%) |
Sep 30, 2002 | 4.239 | 4.257 | 4.206 | 4.254 | 36,433 | +0.03(+0.63%) |
Sep 27, 2002 | 4.227 | 4.245 | 4.224 | 4.227 | 28,674 | +0.00(+0.00%) |
Sep 26, 2002 | 4.269 | 4.298 | 4.171 | 4.227 | 92,434 | -0.07(-1.59%) |
Sep 25, 2002 | 4.183 | 4.295 | 4.183 | 4.295 | 47,566 | +0.12(+2.77%) |
Sep 24, 2002 | 4.227 | 4.227 | 4.171 | 4.180 | 674,701 | -0.05(-1.26%) |
Sep 23, 2002 | 4.224 | 4.233 | 4.171 | 4.233 | 42,168 | -0.02(-0.42%) |
Sep 20, 2002 | 4.283 | 4.283 | 4.209 | 4.251 | 32,385 | -0.06(-1.44%) |
Sep 19, 2002 | 4.328 | 4.343 | 4.298 | 4.313 | 16,530 | -0.04(-1.02%) |
Sep 18, 2002 | 4.357 | 4.360 | 4.325 | 4.357 | 46,217 | -0.01(-0.20%) |
Sep 17, 2002 | 4.328 | 4.366 | 4.328 | 4.366 | 15,855 | +0.03(+0.61%) |
Sep 16, 2002 | 4.328 | 4.340 | 4.313 | 4.340 | 20,241 | +0.03(+0.62%) |
Sep 13, 2002 | 4.313 | 4.328 | 4.298 | 4.313 | 8,433 | +0.01(+0.35%) |
Sep 12, 2002 | 4.340 | 4.340 | 4.242 | 4.298 | 56,674 | -0.04(-0.96%) |
Sep 11, 2002 | 4.301 | 4.340 | 4.301 | 4.340 | 21,590 | +0.01(+0.34%) |
Sep 10, 2002 | 4.328 | 4.328 | 4.298 | 4.325 | 71,855 | +0.00(+0.00%) |
Sep 09, 2002 | 4.254 | 4.328 | 4.239 | 4.325 | 38,458 | +0.06(+1.46%) |
Sep 06, 2002 | 4.263 | 4.325 | 4.254 | 4.263 | 47,229 | +0.01(+0.21%) |
Sep 05, 2002 | 4.313 | 4.313 | 4.239 | 4.254 | 115,036 | -0.04(-0.97%) |
Sep 04, 2002 | 4.254 | 4.295 | 4.254 | 4.295 | 30,024 | +0.03(+0.63%) |
Sep 03, 2002 | 4.283 | 4.298 | 4.239 | 4.269 | 48,241 | -0.03(-0.69%) |
Aug 30, 2002 | 4.245 | 4.325 | 4.245 | 4.298 | 43,855 | +0.05(+1.12%) |
Aug 29, 2002 | 4.224 | 4.269 | 4.218 | 4.251 | 68,482 | +0.03(+0.63%) |
Aug 28, 2002 | 4.203 | 4.224 | 4.180 | 4.224 | 45,542 | +0.01(+0.35%) |
Aug 27, 2002 | 4.209 | 4.221 | 4.180 | 4.209 | 38,120 | +0.00(+0.00%) |
Aug 26, 2002 | 4.218 | 4.218 | 4.180 | 4.209 | 22,939 | +0.01(+0.14%) |
Aug 23, 2002 | 4.200 | 4.206 | 4.162 | 4.203 | 52,964 | +0.04(+1.07%) |
Aug 22, 2002 | 4.174 | 4.174 | 4.156 | 4.159 | 46,217 | -0.01(-0.14%) |
Aug 21, 2002 | 4.209 | 4.224 | 4.165 | 4.165 | 76,916 | -0.03(-0.78%) |
Aug 20, 2002 | 4.230 | 4.230 | 4.174 | 4.197 | 32,048 | +0.01(+0.21%) |
Aug 16, 2002 | 4.150 | 4.206 | 4.135 | 4.189 | 41,494 | +0.04(+0.93%) |
Aug 15, 2002 | 4.194 | 4.194 | 4.082 | 4.150 | 43,518 | -0.01(-0.36%) |
Aug 14, 2002 | 4.150 | 4.186 | 4.106 | 4.165 | 41,831 | +0.01(+0.36%) |
Aug 13, 2002 | 4.186 | 4.186 | 4.150 | 4.150 | 29,686 | -0.04(-1.06%) |
Aug 12, 2002 | 4.135 | 4.194 | 4.123 | 4.194 | 42,506 | +0.08(+1.87%) |
Aug 07, 2002 | 4.076 | 4.117 | 4.076 | 4.117 | 25,301 | +0.05(+1.17%) |
Aug 06, 2002 | 4.076 | 4.079 | 4.046 | 4.070 | 29,686 | -0.02(-0.43%) |
Aug 05, 2002 | 4.147 | 4.147 | 4.076 | 4.088 | 573,496 | +0.02(+0.51%) |
Aug 02, 2002 | 4.159 | 4.162 | 4.067 | 4.067 | 43,855 | -0.08(-1.93%) |