Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.019 | 5.087 | 4.871 | 4.901 | 489,188 | -0.12(-2.35%) |
Nov 27, 2002 | 4.847 | 5.052 | 4.847 | 5.019 | 1,931,561 | +0.21(+4.36%) |
Nov 26, 2002 | 4.919 | 5.026 | 4.764 | 4.810 | 3,698,686 | -0.14(-2.74%) |
Nov 25, 2002 | 4.783 | 4.967 | 4.733 | 4.945 | 803,863 | +0.15(+3.19%) |
Nov 22, 2002 | 4.650 | 4.803 | 4.532 | 4.792 | 1,355,803 | +0.11(+2.33%) |
Nov 21, 2002 | 4.366 | 4.770 | 4.366 | 4.683 | 2,353,876 | +0.32(+7.25%) |
Nov 20, 2002 | 4.268 | 4.412 | 4.268 | 4.366 | 1,055,328 | +0.06(+1.37%) |
Nov 19, 2002 | 4.279 | 4.386 | 4.214 | 4.307 | 1,175,335 | -0.05(-1.10%) |
Nov 18, 2002 | 4.399 | 4.497 | 4.325 | 4.356 | 884,478 | -0.02(-0.40%) |
Nov 15, 2002 | 4.345 | 4.441 | 4.238 | 4.373 | 863,866 | +0.01(+0.15%) |
Nov 14, 2002 | 4.115 | 4.388 | 4.115 | 4.366 | 1,233,506 | +0.27(+6.67%) |
Nov 13, 2002 | 3.989 | 4.150 | 3.897 | 4.094 | 1,485,429 | +0.10(+2.63%) |
Nov 12, 2002 | 3.941 | 4.126 | 3.864 | 3.989 | 1,692,006 | +0.09(+2.18%) |
Nov 11, 2002 | 4.148 | 4.148 | 3.873 | 3.904 | 1,193,198 | -0.25(-6.04%) |
Nov 08, 2002 | 4.220 | 4.273 | 4.032 | 4.155 | 1,264,653 | -0.07(-1.60%) |
Nov 07, 2002 | 4.430 | 4.430 | 4.194 | 4.222 | 1,259,156 | -0.21(-4.82%) |
Nov 06, 2002 | 4.353 | 4.471 | 4.314 | 4.436 | 1,738,726 | +0.10(+2.37%) |
Nov 05, 2002 | 4.366 | 4.395 | 4.299 | 4.334 | 2,237,991 | -0.03(-0.75%) |
Nov 04, 2002 | 4.312 | 4.550 | 4.255 | 4.366 | 2,675,879 | +0.08(+1.78%) |
Nov 01, 2002 | 4.128 | 4.294 | 4.052 | 4.290 | 1,543,142 | +0.15(+3.64%) |
Oct 31, 2002 | 4.192 | 4.253 | 4.115 | 4.139 | 1,220,223 | -0.04(-0.99%) |
Oct 30, 2002 | 4.032 | 4.185 | 4.002 | 4.181 | 1,413,718 | +0.16(+3.85%) |
Oct 29, 2002 | 4.231 | 4.231 | 3.973 | 4.026 | 1,605,894 | -0.19(-4.57%) |
Oct 28, 2002 | 4.303 | 4.366 | 4.200 | 4.219 | 1,417,181 | -0.05(-1.21%) |
Oct 25, 2002 | 4.159 | 4.297 | 4.137 | 4.270 | 1,512,311 | +0.11(+2.62%) |
Oct 24, 2002 | 4.192 | 4.342 | 4.100 | 4.161 | 1,562,655 | -0.03(-0.83%) |
Oct 23, 2002 | 3.917 | 4.283 | 3.877 | 4.196 | 1,478,091 | +0.29(+7.37%) |
Oct 22, 2002 | 4.050 | 4.065 | 3.886 | 3.908 | 1,526,652 | -0.18(-4.38%) |
Oct 21, 2002 | 3.934 | 4.091 | 3.875 | 4.087 | 2,499,991 | +0.15(+3.71%) |
Oct 18, 2002 | 3.759 | 3.965 | 3.696 | 3.941 | 1,675,974 | +0.17(+4.64%) |
Oct 17, 2002 | 3.701 | 3.890 | 3.657 | 3.766 | 2,427,162 | +0.20(+5.57%) |
Oct 16, 2002 | 3.620 | 3.685 | 3.513 | 3.567 | 3,552,113 | -0.05(-1.33%) |
Oct 15, 2002 | 3.574 | 3.997 | 3.572 | 3.615 | 30,275,182 | +0.06(+1.66%) |
Oct 14, 2002 | 3.358 | 3.556 | 3.305 | 3.556 | 1,803,310 | +0.19(+5.51%) |
Oct 11, 2002 | 3.220 | 3.493 | 3.220 | 3.371 | 1,481,764 | +0.24(+7.52%) |
Oct 10, 2002 | 2.923 | 3.177 | 2.840 | 3.135 | 1,186,328 | +0.16(+5.36%) |
Oct 09, 2002 | 2.991 | 3.187 | 2.950 | 2.976 | 892,265 | -0.05(-1.59%) |
Oct 08, 2002 | 3.085 | 3.142 | 2.862 | 3.024 | 1,175,793 | -0.04(-1.27%) |
Oct 07, 2002 | 3.091 | 3.177 | 3.013 | 3.063 | 546,443 | -0.02(-0.72%) |
Oct 04, 2002 | 3.288 | 3.329 | 3.070 | 3.085 | 873,778 | -0.19(-5.67%) |
Oct 03, 2002 | 3.290 | 3.342 | 3.264 | 3.270 | 1,541,878 | -0.01(-0.33%) |
Oct 02, 2002 | 3.277 | 3.399 | 3.255 | 3.281 | 1,616,429 | -0.00(-0.13%) |
Oct 01, 2002 | 3.098 | 3.327 | 2.971 | 3.286 | 1,616,429 | +0.25(+8.12%) |
Sep 30, 2002 | 3.244 | 3.244 | 3.006 | 3.039 | 2,198,600 | -0.21(-6.33%) |
Sep 27, 2002 | 3.275 | 3.340 | 3.155 | 3.244 | 1,114,415 | -0.05(-1.65%) |
Sep 26, 2002 | 3.428 | 3.428 | 3.113 | 3.299 | 1,969,121 | -0.07(-2.20%) |
Sep 25, 2002 | 3.332 | 3.439 | 3.275 | 3.373 | 1,932,395 | +0.11(+3.34%) |
Sep 24, 2002 | 3.056 | 3.369 | 3.035 | 3.264 | 2,147,469 | +0.19(+6.03%) |
Sep 23, 2002 | 3.148 | 3.150 | 3.017 | 3.078 | 3,000,631 | -0.07(-2.29%) |
Sep 20, 2002 | 3.133 | 3.172 | 3.078 | 3.150 | 1,466,205 | +0.09(+2.92%) |
Sep 19, 2002 | 3.113 | 3.113 | 3.019 | 3.061 | 2,077,677 | -0.14(-4.30%) |
Sep 18, 2002 | 3.268 | 3.268 | 3.102 | 3.198 | 1,157,599 | -0.05(-1.68%) |
Sep 17, 2002 | 3.308 | 3.391 | 3.222 | 3.253 | 1,533,981 | -0.05(-1.46%) |
Sep 16, 2002 | 3.406 | 3.415 | 3.297 | 3.301 | 438,643 | -0.14(-4.00%) |
Sep 13, 2002 | 3.460 | 3.478 | 3.356 | 3.439 | 521,709 | -0.02(-0.63%) |
Sep 12, 2002 | 3.602 | 3.611 | 3.408 | 3.460 | 786,915 | -0.14(-4.00%) |
Sep 11, 2002 | 3.659 | 3.775 | 3.602 | 3.605 | 699,429 | -0.03(-0.83%) |
Sep 10, 2002 | 3.471 | 3.718 | 3.471 | 3.635 | 1,346,642 | +0.16(+4.65%) |
Sep 09, 2002 | 3.480 | 3.500 | 3.351 | 3.473 | 664,833 | -0.01(-0.38%) |
Sep 06, 2002 | 3.314 | 3.528 | 3.314 | 3.487 | 65,591,568 | +0.20(+5.97%) |
Sep 05, 2002 | 3.340 | 3.347 | 3.264 | 3.290 | 1,204,191 | -0.07(-2.02%) |
Sep 04, 2002 | 3.362 | 3.415 | 3.268 | 3.358 | 1,347,558 | +0.00(+0.00%) |