Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.132 | 4.223 | 4.132 | 4.200 | 2,386,552 | +0.17(+4.21%) |
Oct 30, 2002 | 3.889 | 4.047 | 3.889 | 4.031 | 589,783 | +0.27(+7.22%) |
Oct 29, 2002 | 3.799 | 3.799 | 3.652 | 3.759 | 698,576 | -0.01(-0.30%) |
Oct 28, 2002 | 4.070 | 4.178 | 3.771 | 3.771 | 1,435,186 | -0.24(-5.92%) |
Oct 25, 2002 | 3.884 | 4.008 | 3.776 | 4.008 | 1,549,286 | +0.22(+5.82%) |
Oct 24, 2002 | 3.674 | 3.844 | 3.674 | 3.787 | 668,503 | +0.16(+4.52%) |
Oct 23, 2002 | 3.505 | 3.646 | 3.499 | 3.624 | 38,068,792 | +0.15(+4.23%) |
Oct 22, 2002 | 3.256 | 3.499 | 3.250 | 3.477 | 77,128 | +0.08(+2.50%) |
Oct 21, 2002 | 3.437 | 3.437 | 3.279 | 3.392 | 44,048 | +0.01(+0.17%) |
Oct 18, 2002 | 3.313 | 3.420 | 3.313 | 3.386 | 298,075 | +0.03(+1.01%) |
Oct 17, 2002 | 3.081 | 3.358 | 3.081 | 3.352 | 585,183 | +0.33(+10.84%) |
Oct 16, 2002 | 3.222 | 3.222 | 3.024 | 3.024 | 427,743 | -0.18(-5.48%) |
Oct 15, 2002 | 3.307 | 3.330 | 3.120 | 3.200 | 154,787 | +0.01(+0.18%) |
Oct 14, 2002 | 3.279 | 3.324 | 3.194 | 3.194 | 76,951 | -0.22(-6.46%) |
Oct 11, 2002 | 3.358 | 3.527 | 3.284 | 3.414 | 78,366 | +0.19(+5.96%) |
Oct 10, 2002 | 3.330 | 3.392 | 3.222 | 3.222 | 27,295,608 | -0.07(-2.06%) |
Oct 09, 2002 | 3.307 | 3.363 | 3.279 | 3.290 | 229,261 | -0.24(-6.73%) |
Oct 08, 2002 | 3.403 | 3.527 | 3.369 | 3.527 | 224,839 | +0.07(+2.13%) |
Oct 07, 2002 | 3.505 | 3.612 | 3.454 | 3.454 | 4,461,938 | -0.22(-6.00%) |
Oct 04, 2002 | 3.725 | 3.725 | 3.595 | 3.674 | 670,272 | +0.04(+1.09%) |
Oct 03, 2002 | 3.522 | 3.652 | 3.454 | 3.635 | 565,017 | +0.06(+1.74%) |
Oct 02, 2002 | 3.624 | 3.725 | 3.510 | 3.573 | 505,402 | -0.04(-1.10%) |
Oct 01, 2002 | 3.307 | 3.612 | 3.284 | 3.612 | 387,410 | +0.34(+10.36%) |
Sep 30, 2002 | 3.120 | 3.301 | 3.053 | 3.273 | 945,528 | +0.00(+0.00%) |
Sep 27, 2002 | 3.448 | 3.448 | 3.262 | 3.273 | 1,179,389 | -0.24(-6.91%) |
Sep 26, 2002 | 3.544 | 3.646 | 3.482 | 3.516 | 196,712 | -0.05(-1.27%) |
Sep 25, 2002 | 3.573 | 3.674 | 3.482 | 3.561 | 793,748 | -0.01(-0.16%) |
Sep 24, 2002 | 3.686 | 3.725 | 3.567 | 3.567 | 16,823,152 | -0.16(-4.25%) |
Sep 23, 2002 | 3.787 | 3.787 | 3.680 | 3.725 | 118,345 | -0.28(-7.05%) |
Sep 20, 2002 | 3.906 | 4.031 | 3.821 | 4.008 | 221,301 | +0.14(+3.50%) |
Sep 19, 2002 | 4.070 | 4.070 | 3.861 | 3.872 | 647,275 | -0.18(-4.46%) |
Sep 18, 2002 | 4.098 | 4.206 | 4.025 | 4.053 | 5,448,507 | -0.16(-3.76%) |
Sep 17, 2002 | 4.381 | 4.432 | 4.211 | 4.211 | 323,372 | -0.16(-3.75%) |
Sep 16, 2002 | 4.455 | 4.455 | 4.375 | 4.375 | 239,168 | -0.18(-3.85%) |
Sep 13, 2002 | 4.511 | 4.607 | 4.443 | 4.551 | 9,198 | -0.03(-0.62%) |
Sep 12, 2002 | 4.596 | 4.596 | 4.466 | 4.579 | 166,108 | -0.04(-0.86%) |
Sep 11, 2002 | 4.590 | 4.635 | 4.534 | 4.618 | 1,005,320 | +0.21(+4.74%) |
Sep 10, 2002 | 4.545 | 4.545 | 4.409 | 4.409 | 115,515 | -0.02(-0.51%) |
Sep 09, 2002 | 4.296 | 4.455 | 4.257 | 4.432 | 27,242 | +0.18(+4.12%) |
Sep 06, 2002 | 4.308 | 4.308 | 4.206 | 4.257 | 25,296 | +0.09(+2.17%) |
Sep 05, 2002 | 4.455 | 4.455 | 4.166 | 4.166 | 13,975 | -0.23(-5.15%) |
Sep 04, 2002 | 4.432 | 4.432 | 4.308 | 4.392 | 28,657 | +0.06(+1.30%) |
Sep 03, 2002 | 4.551 | 4.551 | 4.336 | 4.336 | 2,136,239 | -0.21(-4.72%) |
Aug 30, 2002 | 4.562 | 4.709 | 4.500 | 4.551 | 311,697 | -0.02(-0.37%) |
Aug 29, 2002 | 4.308 | 4.579 | 4.296 | 4.568 | 116,576 | +0.13(+2.93%) |
Aug 28, 2002 | 4.545 | 4.562 | 4.370 | 4.438 | 99,594 | -0.04(-0.88%) |
Aug 27, 2002 | 4.579 | 4.658 | 4.455 | 4.477 | 434,996 | +0.08(+1.80%) |
Aug 26, 2002 | 4.370 | 4.460 | 4.296 | 4.398 | 342,300 | +0.03(+0.78%) |
Aug 23, 2002 | 4.324 | 4.409 | 4.274 | 4.364 | 419,252 | +0.08(+1.98%) |
Aug 22, 2002 | 4.257 | 4.279 | 4.161 | 4.279 | 17,689 | +0.07(+1.61%) |
Aug 21, 2002 | 4.194 | 4.313 | 4.183 | 4.211 | 296,660 | +0.05(+1.09%) |
Aug 20, 2002 | 4.370 | 4.375 | 4.161 | 4.166 | 113,746 | -0.13(-3.03%) |
Aug 16, 2002 | 4.042 | 4.324 | 3.997 | 4.296 | 460,646 | +0.25(+6.29%) |
Aug 15, 2002 | 4.183 | 4.200 | 3.985 | 4.042 | 107,908 | -0.11(-2.72%) |
Aug 14, 2002 | 4.189 | 4.189 | 3.957 | 4.155 | 388,294 | -0.01(-0.14%) |
Aug 13, 2002 | 4.178 | 4.291 | 4.076 | 4.161 | 391,832 | -0.14(-3.29%) |
Aug 12, 2002 | 4.545 | 4.545 | 4.268 | 4.302 | 130,375 | -0.15(-3.30%) |
Aug 07, 2002 | 4.488 | 4.488 | 4.302 | 4.449 | 491,427 | +0.10(+2.34%) |
Aug 06, 2002 | 4.155 | 4.353 | 4.076 | 4.347 | 1,158,692 | +0.18(+4.20%) |
Aug 05, 2002 | 4.551 | 4.551 | 4.172 | 4.172 | 291,353 | -0.24(-5.38%) |
Aug 02, 2002 | 4.370 | 4.483 | 4.217 | 4.409 | 3,635,286 | +0.23(+5.55%) |