Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.415 | 4.415 | 4.243 | 4.303 | 70,449 | -0.09(-2.00%) |
Nov 27, 2002 | 4.292 | 4.391 | 4.211 | 4.391 | 72,406 | +0.10(+2.29%) |
Nov 26, 2002 | 4.483 | 4.483 | 4.233 | 4.292 | 61,398 | -0.25(-5.53%) |
Nov 25, 2002 | 4.554 | 4.568 | 4.344 | 4.544 | 76,075 | +0.00(+0.09%) |
Nov 22, 2002 | 4.656 | 4.693 | 4.532 | 4.540 | 34,001 | -0.11(-2.29%) |
Nov 21, 2002 | 4.673 | 4.681 | 4.585 | 4.646 | 30,332 | -0.02(-0.53%) |
Nov 20, 2002 | 4.554 | 4.671 | 4.554 | 4.671 | 34,246 | +0.11(+2.51%) |
Nov 19, 2002 | 4.579 | 4.589 | 4.497 | 4.556 | 52,836 | -0.05(-1.02%) |
Nov 18, 2002 | 4.620 | 4.630 | 4.579 | 4.603 | 43,541 | -0.00(-0.09%) |
Nov 15, 2002 | 4.630 | 4.640 | 4.603 | 4.607 | 33,512 | -0.05(-1.05%) |
Nov 14, 2002 | 4.599 | 4.671 | 4.599 | 4.656 | 40,850 | +0.06(+1.24%) |
Nov 13, 2002 | 4.620 | 4.640 | 4.599 | 4.599 | 65,067 | -0.00(-0.09%) |
Nov 12, 2002 | 4.632 | 4.660 | 4.603 | 4.603 | 19,080 | -0.03(-0.57%) |
Nov 11, 2002 | 4.671 | 4.671 | 4.630 | 4.630 | 51,124 | -0.04(-0.88%) |
Nov 08, 2002 | 4.620 | 4.679 | 4.615 | 4.671 | 61,153 | +0.05(+1.11%) |
Nov 07, 2002 | 4.636 | 4.636 | 4.597 | 4.620 | 38,404 | -0.06(-1.31%) |
Nov 06, 2002 | 4.517 | 4.681 | 4.509 | 4.681 | 43,786 | +0.19(+4.23%) |
Nov 05, 2002 | 4.487 | 4.525 | 4.487 | 4.491 | 47,210 | +0.00(+0.09%) |
Nov 04, 2002 | 4.405 | 4.538 | 4.405 | 4.487 | 41,584 | -0.02(-0.45%) |
Nov 01, 2002 | 4.354 | 4.528 | 4.354 | 4.507 | 41,095 | +0.15(+3.52%) |
Oct 31, 2002 | 4.456 | 4.497 | 4.327 | 4.354 | 55,772 | -0.08(-1.84%) |
Oct 30, 2002 | 4.425 | 4.438 | 4.374 | 4.436 | 611,538 | +0.01(+0.23%) |
Oct 29, 2002 | 4.352 | 4.425 | 4.313 | 4.425 | 58,463 | +0.07(+1.64%) |
Oct 28, 2002 | 4.333 | 4.358 | 4.333 | 4.354 | 47,455 | +0.04(+0.85%) |
Oct 25, 2002 | 4.231 | 4.317 | 4.231 | 4.317 | 108,364 | +0.07(+1.54%) |
Oct 24, 2002 | 4.231 | 4.391 | 4.186 | 4.252 | 88,550 | +0.02(+0.48%) |
Oct 23, 2002 | 4.149 | 4.231 | 4.117 | 4.231 | 58,952 | +0.09(+2.22%) |
Oct 22, 2002 | 4.064 | 4.139 | 4.064 | 4.139 | 56,750 | +0.02(+0.60%) |
Oct 21, 2002 | 3.914 | 4.115 | 3.880 | 4.115 | 57,240 | +0.21(+5.39%) |
Oct 18, 2002 | 3.945 | 4.023 | 3.904 | 3.904 | 61,153 | -0.04(-1.04%) |
Oct 17, 2002 | 3.986 | 4.006 | 3.902 | 3.945 | 35,469 | +0.03(+0.78%) |
Oct 16, 2002 | 4.098 | 4.098 | 3.888 | 3.914 | 52,592 | -0.17(-4.20%) |
Oct 15, 2002 | 3.863 | 4.119 | 3.863 | 4.086 | 80,723 | +0.22(+5.77%) |
Oct 14, 2002 | 3.802 | 3.902 | 3.796 | 3.863 | 39,627 | +0.05(+1.34%) |
Oct 11, 2002 | 3.822 | 3.853 | 3.761 | 3.812 | 152,150 | +0.18(+5.07%) |
Oct 10, 2002 | 3.577 | 3.649 | 3.536 | 3.628 | 63,110 | +0.05(+1.43%) |
Oct 09, 2002 | 3.792 | 3.792 | 3.577 | 3.577 | 33,267 | -0.22(-5.91%) |
Oct 08, 2002 | 3.726 | 3.812 | 3.722 | 3.802 | 68,981 | +0.08(+2.20%) |
Oct 07, 2002 | 3.853 | 3.884 | 3.720 | 3.720 | 40,361 | -0.16(-4.21%) |
Oct 04, 2002 | 4.037 | 4.068 | 3.808 | 3.884 | 61,887 | -0.13(-3.31%) |
Oct 03, 2002 | 4.108 | 4.170 | 4.017 | 4.017 | 42,807 | -0.11(-2.72%) |
Oct 02, 2002 | 4.119 | 4.170 | 4.084 | 4.129 | 73,140 | -0.02(-0.49%) |
Oct 01, 2002 | 4.098 | 4.149 | 4.029 | 4.149 | 112,278 | +0.04(+1.05%) |
Sep 30, 2002 | 4.027 | 4.108 | 4.006 | 4.106 | 87,083 | +0.10(+2.40%) |
Sep 27, 2002 | 4.037 | 4.037 | 3.986 | 4.010 | 44,764 | -0.03(-0.66%) |
Sep 26, 2002 | 3.976 | 4.037 | 3.976 | 4.037 | 53,326 | +0.08(+2.07%) |
Sep 25, 2002 | 3.888 | 3.955 | 3.833 | 3.955 | 51,613 | +0.09(+2.27%) |
Sep 24, 2002 | 3.884 | 3.925 | 3.853 | 3.867 | 43,541 | +0.00(+0.11%) |
Sep 23, 2002 | 3.775 | 3.863 | 3.751 | 3.863 | 64,578 | +0.09(+2.44%) |
Sep 20, 2002 | 3.925 | 3.925 | 3.765 | 3.771 | 5,454,925 | -0.11(-2.89%) |
Sep 19, 2002 | 4.031 | 4.055 | 3.884 | 3.884 | 122,307 | -0.14(-3.55%) |
Sep 18, 2002 | 4.047 | 4.088 | 4.027 | 4.027 | 110,566 | +0.00(+0.00%) |
Sep 17, 2002 | 4.045 | 4.053 | 3.978 | 4.027 | 20,058 | +0.00(+0.00%) |
Sep 16, 2002 | 4.080 | 4.088 | 4.027 | 4.027 | 55,038 | -0.04(-1.05%) |
Sep 13, 2002 | 4.098 | 4.098 | 4.051 | 4.070 | 24,950 | -0.00(-0.10%) |
Sep 12, 2002 | 4.098 | 4.121 | 4.061 | 4.074 | 15,410 | -0.03(-0.85%) |
Sep 11, 2002 | 4.078 | 4.119 | 4.057 | 4.108 | 16,389 | +0.04(+1.01%) |
Sep 10, 2002 | 4.057 | 4.088 | 4.006 | 4.068 | 76,809 | +0.03(+0.66%) |
Sep 09, 2002 | 4.104 | 4.104 | 4.029 | 4.041 | 34,980 | -0.05(-1.15%) |
Sep 06, 2002 | 4.057 | 4.098 | 4.057 | 4.088 | 2,201,539 | +0.04(+1.01%) |
Sep 05, 2002 | 4.190 | 4.190 | 4.047 | 4.047 | 37,915 | -0.12(-2.94%) |
Sep 04, 2002 | 3.988 | 4.180 | 3.984 | 4.170 | 32,044 | +0.20(+5.10%) |