Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.869 | 4.875 | 4.805 | 4.837 | 232,419 | -0.03(-0.69%) |
Oct 30, 2002 | 4.814 | 4.903 | 4.788 | 4.871 | 414,049 | +0.05(+1.04%) |
Oct 29, 2002 | 4.835 | 4.846 | 4.702 | 4.821 | 395,003 | -0.02(-0.33%) |
Oct 28, 2002 | 4.871 | 4.908 | 4.830 | 4.837 | 257,814 | -0.02(-0.50%) |
Oct 25, 2002 | 4.900 | 4.908 | 4.830 | 4.861 | 290,662 | -0.04(-0.85%) |
Oct 24, 2002 | 5.024 | 5.024 | 4.879 | 4.903 | 373,196 | -0.12(-2.40%) |
Oct 23, 2002 | 4.978 | 5.040 | 4.887 | 5.024 | 416,533 | +0.03(+0.61%) |
Oct 22, 2002 | 5.045 | 5.048 | 4.943 | 4.993 | 339,520 | -0.06(-1.12%) |
Oct 21, 2002 | 4.911 | 5.059 | 4.879 | 5.049 | 248,429 | +0.12(+2.48%) |
Oct 18, 2002 | 4.843 | 4.935 | 4.822 | 4.927 | 1,380,164 | +0.09(+1.76%) |
Oct 17, 2002 | 4.629 | 4.846 | 4.508 | 4.842 | 465,391 | +0.27(+5.88%) |
Oct 16, 2002 | 4.858 | 4.896 | 4.541 | 4.573 | 314,953 | -0.32(-6.58%) |
Oct 15, 2002 | 4.613 | 4.895 | 4.613 | 4.895 | 408,804 | +0.29(+6.33%) |
Oct 14, 2002 | 4.642 | 4.677 | 4.549 | 4.603 | 329,859 | -0.05(-1.04%) |
Oct 11, 2002 | 4.437 | 4.669 | 4.399 | 4.652 | 455,730 | +0.25(+5.79%) |
Oct 10, 2002 | 4.138 | 4.412 | 4.138 | 4.397 | 444,136 | +0.21(+4.96%) |
Oct 09, 2002 | 4.484 | 4.484 | 4.178 | 4.190 | 404,112 | -0.31(-6.90%) |
Oct 08, 2002 | 4.444 | 4.526 | 4.444 | 4.500 | 347,525 | +0.06(+1.38%) |
Oct 07, 2002 | 4.492 | 4.568 | 4.439 | 4.439 | 365,467 | -0.07(-1.54%) |
Oct 04, 2002 | 4.589 | 4.592 | 4.421 | 4.508 | 454,074 | -0.10(-2.20%) |
Oct 03, 2002 | 4.629 | 4.722 | 4.582 | 4.610 | 304,740 | -0.02(-0.52%) |
Oct 02, 2002 | 4.685 | 4.766 | 4.631 | 4.634 | 448,001 | -0.06(-1.24%) |
Oct 01, 2002 | 4.597 | 4.702 | 4.444 | 4.692 | 629,631 | +0.09(+2.07%) |
Sep 30, 2002 | 4.476 | 4.666 | 4.371 | 4.597 | 642,880 | +0.09(+2.00%) |
Sep 27, 2002 | 4.846 | 4.903 | 4.500 | 4.507 | 1,312,536 | -0.38(-7.68%) |
Sep 26, 2002 | 4.674 | 4.890 | 4.653 | 4.882 | 533,571 | +0.21(+4.55%) |
Sep 25, 2002 | 4.734 | 4.771 | 4.653 | 4.669 | 806,292 | -0.05(-1.12%) |
Sep 24, 2002 | 4.817 | 4.822 | 4.702 | 4.722 | 420,398 | -0.10(-1.97%) |
Sep 23, 2002 | 5.120 | 5.120 | 4.805 | 4.817 | 947,621 | -0.30(-5.91%) |
Sep 20, 2002 | 5.234 | 5.251 | 5.040 | 5.120 | 851,009 | -0.11(-2.18%) |
Sep 19, 2002 | 5.268 | 5.312 | 5.217 | 5.234 | 245,393 | -0.04(-0.79%) |
Sep 18, 2002 | 5.247 | 5.338 | 5.212 | 5.276 | 568,075 | +0.03(+0.52%) |
Sep 17, 2002 | 5.236 | 5.313 | 5.236 | 5.249 | 306,120 | -0.00(-0.03%) |
Sep 16, 2002 | 5.249 | 5.288 | 5.152 | 5.251 | 466,495 | -0.07(-1.36%) |
Sep 13, 2002 | 5.307 | 5.360 | 5.267 | 5.323 | 666,619 | +0.03(+0.61%) |
Sep 12, 2002 | 5.289 | 5.329 | 5.230 | 5.291 | 437,512 | -0.02(-0.42%) |
Sep 11, 2002 | 5.346 | 5.358 | 5.313 | 5.313 | 166,723 | -0.03(-0.60%) |
Sep 10, 2002 | 5.106 | 5.378 | 5.106 | 5.346 | 669,655 | +0.24(+4.76%) |
Sep 09, 2002 | 5.101 | 5.131 | 4.959 | 5.102 | 400,523 | -0.00(-0.03%) |
Sep 06, 2002 | 4.966 | 5.136 | 4.966 | 5.104 | 194,051 | +0.14(+2.89%) |
Sep 05, 2002 | 5.007 | 5.041 | 4.943 | 4.961 | 203,712 | -0.06(-1.12%) |
Sep 04, 2002 | 5.001 | 5.040 | 4.959 | 5.017 | 481,125 | +0.03(+0.65%) |
Sep 03, 2002 | 4.999 | 5.016 | 4.822 | 4.985 | 589,606 | -0.03(-0.61%) |
Aug 30, 2002 | 4.943 | 5.096 | 4.943 | 5.016 | 404,940 | +0.07(+1.47%) |
Aug 29, 2002 | 4.863 | 4.945 | 4.824 | 4.943 | 462,907 | +0.09(+1.93%) |
Aug 28, 2002 | 4.838 | 4.869 | 4.798 | 4.850 | 265,543 | +0.02(+0.40%) |
Aug 27, 2002 | 4.895 | 4.900 | 4.814 | 4.830 | 195,431 | -0.05(-0.99%) |
Aug 26, 2002 | 4.750 | 4.885 | 4.673 | 4.879 | 214,477 | +0.13(+2.71%) |
Aug 23, 2002 | 4.861 | 4.903 | 4.750 | 4.750 | 144,089 | -0.12(-2.38%) |
Aug 22, 2002 | 4.887 | 4.895 | 4.806 | 4.866 | 139,396 | -0.02(-0.33%) |
Aug 21, 2002 | 4.845 | 4.882 | 4.774 | 4.882 | 176,109 | +0.04(+0.86%) |
Aug 20, 2002 | 4.924 | 4.925 | 4.782 | 4.840 | 203,988 | -0.03(-0.60%) |
Aug 16, 2002 | 4.766 | 4.927 | 4.726 | 4.869 | 236,560 | +0.10(+2.02%) |
Aug 15, 2002 | 4.840 | 4.840 | 4.743 | 4.772 | 221,654 | -0.03(-0.57%) |
Aug 14, 2002 | 4.682 | 4.800 | 4.557 | 4.800 | 378,441 | +0.12(+2.51%) |
Aug 13, 2002 | 4.830 | 4.879 | 4.669 | 4.682 | 951,485 | -0.36(-7.21%) |
Aug 12, 2002 | 5.040 | 5.064 | 4.943 | 5.046 | 293,146 | +0.07(+1.42%) |
Aug 07, 2002 | 4.977 | 5.040 | 4.838 | 4.975 | 148,781 | +0.00(+0.06%) |
Aug 06, 2002 | 4.722 | 4.985 | 4.722 | 4.972 | 313,021 | +0.27(+5.65%) |
Aug 05, 2002 | 4.758 | 4.872 | 4.685 | 4.706 | 329,859 | -0.06(-1.32%) |
Aug 02, 2002 | 4.959 | 4.967 | 4.758 | 4.769 | 216,961 | -0.19(-3.74%) |