Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.336 | 4.474 | 4.243 | 4.264 | 273,454 | -0.14(-3.20%) |
Oct 30, 2002 | 4.528 | 4.575 | 4.359 | 4.405 | 226,646 | -0.08(-1.89%) |
Oct 29, 2002 | 4.397 | 4.582 | 4.390 | 4.490 | 422,050 | +0.24(+5.63%) |
Oct 28, 2002 | 4.297 | 4.420 | 4.181 | 4.251 | 309,647 | +0.01(+0.18%) |
Oct 25, 2002 | 4.127 | 4.320 | 4.089 | 4.243 | 220,458 | +0.15(+3.77%) |
Oct 24, 2002 | 4.096 | 4.312 | 3.981 | 4.089 | 549,866 | -0.12(-2.93%) |
Oct 23, 2002 | 4.336 | 4.379 | 4.174 | 4.212 | 223,990 | -0.10(-2.33%) |
Oct 22, 2002 | 4.320 | 4.390 | 4.120 | 4.312 | 408,446 | +0.16(+3.90%) |
Oct 21, 2002 | 4.413 | 4.552 | 4.073 | 4.150 | 350,512 | -0.22(-5.11%) |
Oct 18, 2002 | 4.575 | 4.575 | 4.282 | 4.374 | 324,579 | -0.15(-3.41%) |
Oct 17, 2002 | 4.174 | 4.528 | 4.012 | 4.528 | 459,843 | +0.36(+8.70%) |
Oct 16, 2002 | 4.351 | 4.490 | 4.150 | 4.166 | 411,298 | +0.01(+0.19%) |
Oct 15, 2002 | 4.320 | 4.359 | 4.012 | 4.158 | 449,485 | -0.22(-4.94%) |
Oct 14, 2002 | 4.312 | 4.428 | 4.212 | 4.374 | 281,673 | +0.14(+3.28%) |
Oct 11, 2002 | 3.819 | 4.305 | 3.634 | 4.235 | 705,039 | +0.45(+11.81%) |
Oct 10, 2002 | 3.888 | 4.050 | 3.472 | 3.788 | 1,049,733 | -0.13(-3.35%) |
Oct 09, 2002 | 4.042 | 4.127 | 3.896 | 3.919 | 606,995 | -0.20(-4.87%) |
Oct 08, 2002 | 4.166 | 4.320 | 3.942 | 4.120 | 929,276 | -0.39(-8.56%) |
Oct 07, 2002 | 4.544 | 4.706 | 4.459 | 4.505 | 406,501 | -0.05(-1.02%) |
Oct 04, 2002 | 4.490 | 4.613 | 4.436 | 4.552 | 286,793 | +0.03(+0.68%) |
Oct 03, 2002 | 4.513 | 4.629 | 4.474 | 4.521 | 199,362 | +0.05(+1.03%) |
Oct 02, 2002 | 4.575 | 4.721 | 4.397 | 4.474 | 368,133 | -0.18(-3.81%) |
Oct 01, 2002 | 4.644 | 4.798 | 4.567 | 4.652 | 427,361 | -0.09(-1.94%) |
Sep 30, 2002 | 4.930 | 4.976 | 4.636 | 4.744 | 454,884 | -0.09(-1.86%) |
Sep 27, 2002 | 4.960 | 4.999 | 4.706 | 4.834 | 195,473 | -0.03(-0.61%) |
Sep 26, 2002 | 4.552 | 5.092 | 4.552 | 4.863 | 546,496 | -0.24(-4.77%) |
Sep 25, 2002 | 5.030 | 5.130 | 4.798 | 5.107 | 404,350 | +0.03(+0.61%) |
Sep 24, 2002 | 5.254 | 5.277 | 5.038 | 5.076 | 391,854 | -0.05(-0.90%) |
Sep 23, 2002 | 5.346 | 5.354 | 5.092 | 5.122 | 245,962 | -0.09(-1.78%) |
Sep 20, 2002 | 5.068 | 5.300 | 5.061 | 5.215 | 307,717 | -0.02(-0.30%) |
Sep 19, 2002 | 5.477 | 5.477 | 5.176 | 5.231 | 324,320 | -0.02(-0.44%) |
Sep 18, 2002 | 5.477 | 5.516 | 5.207 | 5.254 | 328,727 | -0.02(-0.44%) |
Sep 17, 2002 | 5.099 | 5.447 | 5.092 | 5.277 | 348,508 | -0.02(-0.29%) |
Sep 16, 2002 | 5.092 | 5.454 | 5.092 | 5.292 | 264,460 | -0.17(-3.11%) |
Sep 13, 2002 | 5.477 | 5.524 | 5.200 | 5.462 | 332,486 | +0.08(+1.43%) |
Sep 12, 2002 | 5.254 | 5.470 | 5.192 | 5.385 | 479,610 | +0.29(+5.76%) |
Sep 11, 2002 | 4.744 | 5.153 | 4.744 | 5.092 | 718,487 | -0.08(-1.54%) |
Sep 10, 2002 | 5.431 | 5.431 | 5.076 | 5.171 | 671,407 | -0.38(-6.90%) |
Sep 09, 2002 | 5.555 | 5.724 | 5.493 | 5.555 | 622,310 | +0.07(+1.26%) |
Sep 06, 2002 | 5.516 | 5.624 | 5.416 | 5.485 | 457,833 | -0.02(-0.42%) |
Sep 05, 2002 | 5.323 | 5.531 | 5.192 | 5.508 | 516,812 | +0.26(+5.00%) |
Sep 04, 2002 | 5.416 | 5.416 | 5.138 | 5.246 | 417,066 | -0.12(-2.30%) |
Sep 03, 2002 | 5.516 | 5.632 | 5.246 | 5.369 | 703,709 | -0.10(-1.83%) |
Aug 30, 2002 | 5.477 | 5.670 | 5.138 | 5.470 | 603,044 | -0.01(-0.14%) |
Aug 29, 2002 | 5.323 | 5.555 | 5.277 | 5.477 | 461,138 | +0.15(+2.90%) |
Aug 28, 2002 | 5.277 | 5.477 | 5.176 | 5.323 | 467,814 | +0.01(+0.15%) |
Aug 27, 2002 | 5.076 | 5.400 | 4.976 | 5.315 | 638,296 | +0.28(+5.51%) |
Aug 26, 2002 | 4.883 | 5.061 | 4.806 | 5.038 | 269,748 | +0.25(+5.32%) |
Aug 23, 2002 | 4.876 | 4.937 | 4.744 | 4.783 | 182,355 | -0.09(-1.90%) |
Aug 22, 2002 | 4.783 | 4.930 | 4.714 | 4.876 | 282,451 | +0.09(+1.94%) |
Aug 21, 2002 | 4.690 | 4.798 | 4.667 | 4.783 | 293,089 | -0.07(-1.43%) |
Aug 20, 2002 | 4.644 | 4.937 | 4.629 | 4.852 | 351,976 | +0.05(+0.96%) |
Aug 16, 2002 | 4.937 | 5.007 | 4.744 | 4.806 | 185,622 | -0.13(-2.66%) |
Aug 15, 2002 | 4.706 | 4.953 | 4.644 | 4.937 | 398,465 | +0.14(+2.83%) |
Aug 14, 2002 | 5.022 | 5.161 | 4.706 | 4.801 | 453,685 | -0.17(-3.36%) |
Aug 13, 2002 | 4.945 | 5.092 | 4.899 | 4.968 | 122,754 | +0.02(+0.31%) |
Aug 12, 2002 | 5.292 | 5.323 | 4.868 | 4.953 | 483,240 | -0.10(-1.98%) |
Aug 07, 2002 | 4.984 | 5.161 | 4.853 | 5.053 | 655,639 | +0.23(+4.80%) |
Aug 06, 2002 | 4.544 | 4.822 | 4.359 | 4.822 | 521,219 | +0.21(+4.51%) |
Aug 05, 2002 | 5.285 | 5.508 | 4.606 | 4.613 | 1,087,159 | -0.44(-8.69%) |
Aug 02, 2002 | 4.860 | 5.246 | 4.706 | 5.052 | 965,247 | +0.42(+9.15%) |