Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.304 | 4.390 | 4.245 | 4.332 | 119,465 | +0.06(+1.29%) |
Nov 27, 2002 | 3.975 | 4.290 | 3.975 | 4.277 | 360,754 | +0.32(+8.00%) |
Nov 26, 2002 | 4.094 | 4.094 | 3.859 | 3.960 | 148,808 | -0.14(-3.49%) |
Nov 25, 2002 | 4.101 | 4.111 | 3.970 | 4.103 | 104,008 | +0.00(+0.09%) |
Nov 22, 2002 | 4.103 | 4.132 | 4.061 | 4.099 | 115,011 | -0.07(-1.60%) |
Nov 21, 2002 | 4.065 | 4.262 | 4.017 | 4.166 | 237,359 | +0.14(+3.36%) |
Nov 20, 2002 | 3.998 | 4.094 | 3.991 | 4.031 | 113,701 | +0.02(+0.48%) |
Nov 19, 2002 | 3.989 | 4.094 | 3.972 | 4.012 | 102,436 | +0.02(+0.38%) |
Nov 18, 2002 | 4.008 | 4.084 | 3.970 | 3.996 | 92,219 | -0.03(-0.66%) |
Nov 15, 2002 | 4.071 | 4.071 | 4.023 | 4.023 | 59,732 | -0.05(-1.17%) |
Nov 14, 2002 | 3.928 | 4.077 | 3.914 | 4.071 | 97,196 | +0.14(+3.64%) |
Nov 13, 2002 | 3.975 | 4.006 | 3.890 | 3.928 | 90,909 | -0.05(-1.25%) |
Nov 12, 2002 | 3.960 | 4.073 | 3.928 | 3.977 | 79,643 | +0.05(+1.16%) |
Nov 11, 2002 | 3.970 | 4.008 | 3.932 | 3.932 | 100,864 | -0.07(-1.81%) |
Nov 08, 2002 | 4.189 | 4.229 | 3.979 | 4.004 | 72,308 | -0.19(-4.64%) |
Nov 07, 2002 | 4.313 | 4.313 | 4.147 | 4.199 | 118,155 | -0.12(-2.87%) |
Nov 06, 2002 | 4.208 | 4.332 | 4.199 | 4.323 | 129,421 | +0.12(+2.95%) |
Nov 05, 2002 | 4.256 | 4.286 | 4.136 | 4.199 | 98,244 | -0.07(-1.57%) |
Nov 04, 2002 | 4.199 | 4.286 | 4.151 | 4.265 | 233,691 | +0.09(+2.05%) |
Nov 01, 2002 | 4.008 | 4.180 | 4.006 | 4.180 | 438,826 | +0.18(+4.53%) |
Oct 31, 2002 | 4.008 | 4.031 | 3.970 | 3.998 | 4,951,537 | -0.03(-0.71%) |
Oct 30, 2002 | 3.884 | 4.027 | 3.874 | 4.027 | 198,061 | +0.15(+3.94%) |
Oct 29, 2002 | 3.922 | 3.932 | 3.790 | 3.874 | 186,272 | -0.05(-1.22%) |
Oct 28, 2002 | 3.951 | 3.979 | 3.874 | 3.922 | 84,883 | -0.02(-0.48%) |
Oct 25, 2002 | 3.998 | 4.008 | 3.914 | 3.941 | 241,813 | -0.06(-1.57%) |
Oct 24, 2002 | 4.046 | 4.046 | 3.979 | 4.004 | 264,605 | -0.04(-0.90%) |
Oct 23, 2002 | 4.065 | 4.073 | 3.918 | 4.040 | 123,919 | -0.04(-0.98%) |
Oct 22, 2002 | 4.199 | 4.199 | 4.065 | 4.080 | 68,378 | -0.12(-2.82%) |
Oct 21, 2002 | 4.008 | 4.229 | 4.008 | 4.199 | 392,979 | +0.19(+4.76%) |
Oct 18, 2002 | 3.865 | 4.008 | 3.798 | 4.008 | 370,710 | +0.15(+3.91%) |
Oct 17, 2002 | 3.989 | 3.991 | 3.645 | 3.857 | 573,225 | -0.25(-6.09%) |
Oct 16, 2002 | 4.275 | 4.275 | 4.101 | 4.107 | 138,328 | -0.22(-4.99%) |
Oct 15, 2002 | 3.970 | 4.323 | 3.960 | 4.323 | 108,724 | +0.37(+9.31%) |
Oct 14, 2002 | 3.903 | 4.008 | 3.842 | 3.954 | 52,397 | +0.07(+1.82%) |
Oct 11, 2002 | 3.836 | 3.960 | 3.836 | 3.884 | 127,587 | +0.06(+1.50%) |
Oct 10, 2002 | 3.702 | 3.849 | 3.624 | 3.827 | 169,766 | +0.10(+2.82%) |
Oct 09, 2002 | 4.084 | 4.084 | 3.722 | 3.722 | 124,705 | -0.35(-8.62%) |
Oct 08, 2002 | 4.046 | 4.130 | 4.008 | 4.073 | 79,643 | +0.03(+0.66%) |
Oct 07, 2002 | 4.132 | 4.195 | 4.046 | 4.046 | 183,390 | -0.10(-2.53%) |
Oct 04, 2002 | 4.325 | 4.357 | 4.140 | 4.151 | 72,570 | -0.17(-3.97%) |
Oct 03, 2002 | 4.393 | 4.500 | 4.323 | 4.323 | 82,787 | -0.08(-1.74%) |
Oct 02, 2002 | 4.416 | 4.495 | 4.351 | 4.399 | 117,631 | -0.03(-0.65%) |
Oct 01, 2002 | 4.180 | 4.428 | 4.128 | 4.428 | 212,994 | +0.26(+6.18%) |
Sep 30, 2002 | 4.254 | 4.254 | 4.113 | 4.170 | 165,313 | -0.08(-1.80%) |
Sep 27, 2002 | 4.342 | 4.344 | 4.245 | 4.246 | 183,390 | -0.09(-1.98%) |
Sep 26, 2002 | 4.323 | 4.359 | 4.273 | 4.332 | 23,631,146 | +0.02(+0.44%) |
Sep 25, 2002 | 4.313 | 4.407 | 4.256 | 4.313 | 95,100 | +0.02(+0.44%) |
Sep 24, 2002 | 4.227 | 4.443 | 4.227 | 4.294 | 246,266 | +0.07(+1.67%) |
Sep 23, 2002 | 4.592 | 4.592 | 4.193 | 4.224 | 257,008 | -0.37(-7.98%) |
Sep 20, 2002 | 4.638 | 4.664 | 4.584 | 4.590 | 172,648 | +0.01(+0.21%) |
Sep 19, 2002 | 4.590 | 4.647 | 4.580 | 4.580 | 229,761 | -0.01(-0.21%) |
Sep 18, 2002 | 4.561 | 4.651 | 4.531 | 4.590 | 149,070 | +0.03(+0.63%) |
Sep 17, 2002 | 4.571 | 4.582 | 4.500 | 4.561 | 155,095 | +0.04(+0.84%) |
Sep 16, 2002 | 4.580 | 4.601 | 4.523 | 4.523 | 75,975 | -0.07(-1.46%) |
Sep 13, 2002 | 4.475 | 4.617 | 4.475 | 4.590 | 68,378 | +0.10(+2.34%) |
Sep 12, 2002 | 4.485 | 4.546 | 4.447 | 4.485 | 138,852 | -0.02(-0.42%) |
Sep 11, 2002 | 4.451 | 4.544 | 4.451 | 4.504 | 78,333 | +0.07(+1.51%) |
Sep 10, 2002 | 4.437 | 4.523 | 4.435 | 4.437 | 109,510 | +0.00(+0.00%) |
Sep 09, 2002 | 4.580 | 4.590 | 4.430 | 4.437 | 247,052 | -0.09(-1.94%) |
Sep 06, 2002 | 4.409 | 4.540 | 4.393 | 4.525 | 7,204,617 | +0.12(+2.64%) |
Sep 05, 2002 | 4.563 | 4.563 | 4.407 | 4.409 | 6,051,878 | -0.15(-3.39%) |
Sep 04, 2002 | 4.418 | 4.563 | 4.384 | 4.563 | 76,499 | +0.16(+3.73%) |