Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.191 | 4.203 | 4.134 | 4.191 | 3,438,055 | +0.07(+1.78%) |
Oct 30, 2002 | 4.159 | 4.191 | 4.096 | 4.117 | 1,611,171 | -0.01(-0.25%) |
Oct 29, 2002 | 4.258 | 4.258 | 4.086 | 4.128 | 1,574,900 | -0.15(-3.53%) |
Oct 28, 2002 | 4.350 | 4.386 | 4.270 | 4.279 | 1,229,854 | -0.06(-1.35%) |
Oct 25, 2002 | 4.296 | 4.356 | 4.287 | 4.337 | 981,688 | +0.04(+0.98%) |
Oct 24, 2002 | 4.296 | 4.367 | 4.296 | 4.296 | 1,638,851 | +0.00(+0.00%) |
Oct 23, 2002 | 4.348 | 4.348 | 4.268 | 4.296 | 756,906 | -0.03(-0.63%) |
Oct 22, 2002 | 4.365 | 4.390 | 4.323 | 4.323 | 1,400,229 | -0.06(-1.29%) |
Oct 21, 2002 | 4.358 | 4.400 | 4.348 | 4.379 | 1,412,638 | +0.02(+0.43%) |
Oct 18, 2002 | 4.442 | 4.463 | 4.360 | 4.360 | 1,427,432 | -0.08(-1.84%) |
Oct 17, 2002 | 4.379 | 4.442 | 4.379 | 4.442 | 1,180,698 | +0.08(+1.92%) |
Oct 16, 2002 | 4.369 | 4.386 | 4.285 | 4.358 | 984,551 | -0.06(-1.42%) |
Oct 15, 2002 | 4.327 | 4.474 | 4.287 | 4.421 | 2,084,595 | +0.20(+4.77%) |
Oct 14, 2002 | 4.296 | 4.316 | 4.191 | 4.220 | 2,248,290 | -0.10(-2.38%) |
Oct 11, 2002 | 4.327 | 4.432 | 4.310 | 4.323 | 916,783 | +0.05(+1.18%) |
Oct 10, 2002 | 4.149 | 4.285 | 4.065 | 4.272 | 2,269,288 | +0.07(+1.70%) |
Oct 09, 2002 | 4.379 | 4.384 | 4.128 | 4.201 | 1,376,367 | -0.20(-4.52%) |
Oct 08, 2002 | 4.505 | 4.560 | 4.337 | 4.400 | 1,669,871 | -0.16(-3.40%) |
Oct 07, 2002 | 4.777 | 4.777 | 4.547 | 4.555 | 636,164 | -0.20(-4.23%) |
Oct 04, 2002 | 4.798 | 4.828 | 4.715 | 4.756 | 550,260 | -0.05(-1.00%) |
Oct 03, 2002 | 4.756 | 5.050 | 4.736 | 4.805 | 579,849 | +0.05(+1.01%) |
Oct 02, 2002 | 4.903 | 4.903 | 4.746 | 4.756 | 723,977 | -0.13(-2.58%) |
Oct 01, 2002 | 4.935 | 4.943 | 4.821 | 4.882 | 476,288 | -0.02(-0.43%) |
Sep 30, 2002 | 4.893 | 4.914 | 4.840 | 4.903 | 617,551 | -0.00(-0.09%) |
Sep 27, 2002 | 5.008 | 5.018 | 4.907 | 4.907 | 356,500 | -0.13(-2.50%) |
Sep 26, 2002 | 4.933 | 5.035 | 4.924 | 5.033 | 446,221 | +0.09(+1.78%) |
Sep 25, 2002 | 4.928 | 4.949 | 4.920 | 4.945 | 625,665 | +0.02(+0.34%) |
Sep 24, 2002 | 4.947 | 4.947 | 4.920 | 4.928 | 758,338 | -0.03(-0.68%) |
Sep 23, 2002 | 4.918 | 4.976 | 4.888 | 4.962 | 652,390 | +0.02(+0.38%) |
Sep 20, 2002 | 4.956 | 4.976 | 4.903 | 4.943 | 463,402 | -0.01(-0.25%) |
Sep 19, 2002 | 4.945 | 4.985 | 4.945 | 4.956 | 1,413,115 | -0.00(-0.04%) |
Sep 18, 2002 | 4.968 | 4.997 | 4.943 | 4.958 | 1,057,569 | -0.01(-0.17%) |
Sep 17, 2002 | 5.004 | 5.029 | 4.966 | 4.966 | 838,992 | -0.03(-0.63%) |
Sep 16, 2002 | 5.008 | 5.008 | 4.983 | 4.997 | 576,509 | +0.02(+0.42%) |
Sep 13, 2002 | 4.945 | 5.029 | 4.897 | 4.976 | 1,409,774 | -0.01(-0.25%) |
Sep 12, 2002 | 5.073 | 5.073 | 4.983 | 4.989 | 900,556 | -0.08(-1.57%) |
Sep 11, 2002 | 5.039 | 5.081 | 5.031 | 5.069 | 233,848 | +0.02(+0.37%) |
Sep 10, 2002 | 4.987 | 5.058 | 4.968 | 5.050 | 1,217,923 | +0.04(+0.88%) |
Sep 09, 2002 | 5.025 | 5.025 | 4.968 | 5.006 | 542,147 | +0.01(+0.17%) |
Sep 06, 2002 | 4.983 | 5.008 | 4.937 | 4.997 | 452,426 | +0.02(+0.42%) |
Sep 05, 2002 | 4.956 | 4.989 | 4.945 | 4.976 | 857,605 | -0.00(-0.08%) |
Sep 04, 2002 | 4.903 | 4.995 | 4.903 | 4.981 | 734,476 | +0.06(+1.15%) |
Sep 03, 2002 | 4.956 | 4.997 | 4.924 | 4.924 | 734,476 | -0.08(-1.67%) |
Aug 30, 2002 | 4.976 | 5.018 | 4.947 | 5.008 | 1,088,590 | +0.03(+0.63%) |
Aug 29, 2002 | 4.979 | 4.997 | 4.926 | 4.976 | 811,789 | +0.00(+0.00%) |
Aug 28, 2002 | 4.930 | 4.987 | 4.916 | 4.976 | 1,549,606 | +0.01(+0.21%) |
Aug 27, 2002 | 4.987 | 4.987 | 4.945 | 4.966 | 1,233,194 | -0.02(-0.38%) |
Aug 26, 2002 | 4.916 | 4.985 | 4.882 | 4.985 | 489,173 | +0.07(+1.41%) |
Aug 23, 2002 | 4.956 | 4.987 | 4.893 | 4.916 | 1,799,204 | -0.03(-0.68%) |
Aug 22, 2002 | 4.966 | 4.985 | 4.926 | 4.949 | 2,958,904 | +0.01(+0.13%) |
Aug 21, 2002 | 4.914 | 4.953 | 4.905 | 4.943 | 1,249,898 | +0.04(+0.77%) |
Aug 20, 2002 | 4.840 | 4.909 | 4.830 | 4.905 | 1,027,980 | +0.04(+0.73%) |
Aug 16, 2002 | 4.819 | 4.870 | 4.805 | 4.870 | 944,463 | +0.04(+0.74%) |
Aug 15, 2002 | 4.872 | 4.935 | 4.819 | 4.834 | 1,508,563 | -0.00(-0.04%) |
Aug 14, 2002 | 4.798 | 4.853 | 4.780 | 4.836 | 2,495,501 | +0.02(+0.35%) |
Aug 13, 2002 | 4.851 | 4.935 | 4.819 | 4.819 | 2,769,916 | -0.06(-1.29%) |
Aug 12, 2002 | 4.886 | 4.903 | 4.798 | 4.882 | 2,734,123 | -0.36(-6.80%) |
Aug 07, 2002 | 5.238 | 5.259 | 5.169 | 5.238 | 1,091,931 | -0.08(-1.57%) |
Aug 06, 2002 | 5.312 | 5.431 | 5.312 | 5.322 | 928,714 | +0.04(+0.79%) |
Aug 05, 2002 | 5.343 | 5.396 | 5.270 | 5.280 | 1,110,066 | -0.05(-0.94%) |
Aug 02, 2002 | 5.448 | 5.490 | 5.282 | 5.331 | 999,823 | -0.15(-2.72%) |