Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.078 | 4.130 | 4.078 | 4.112 | 21,536 | -0.02(-0.43%) |
Nov 27, 2002 | 4.112 | 4.130 | 4.101 | 4.130 | 62,091 | +0.03(+0.65%) |
Nov 26, 2002 | 4.049 | 4.112 | 4.049 | 4.103 | 37,478 | +0.06(+1.55%) |
Nov 25, 2002 | 4.104 | 4.112 | 4.030 | 4.040 | 54,260 | -0.03(-0.66%) |
Nov 22, 2002 | 4.106 | 4.106 | 4.029 | 4.067 | 77,195 | -0.01(-0.22%) |
Nov 21, 2002 | 4.049 | 4.106 | 4.022 | 4.076 | 16,222 | +0.03(+0.85%) |
Nov 20, 2002 | 4.053 | 4.067 | 3.919 | 4.042 | 57,896 | -0.02(-0.58%) |
Nov 19, 2002 | 4.110 | 4.130 | 4.049 | 4.065 | 149,915 | -0.02(-0.48%) |
Nov 18, 2002 | 4.037 | 4.085 | 4.029 | 4.085 | 6,153 | -0.03(-0.65%) |
Nov 15, 2002 | 4.112 | 4.112 | 4.111 | 4.112 | 14,264 | -0.01(-0.26%) |
Nov 14, 2002 | 4.112 | 4.122 | 4.054 | 4.122 | 36,080 | +0.01(+0.26%) |
Nov 13, 2002 | 4.099 | 4.130 | 4.099 | 4.112 | 29,647 | +0.02(+0.39%) |
Nov 12, 2002 | 4.022 | 4.099 | 4.020 | 4.096 | 232,704 | +0.07(+1.82%) |
Nov 11, 2002 | 4.040 | 4.040 | 3.994 | 4.022 | 66,007 | -0.02(-0.44%) |
Nov 08, 2002 | 4.038 | 4.040 | 4.020 | 4.040 | 46,708 | +0.06(+1.48%) |
Nov 07, 2002 | 4.038 | 4.049 | 3.954 | 3.981 | 12,865 | -0.06(-1.46%) |
Nov 06, 2002 | 4.022 | 4.049 | 3.938 | 4.040 | 39,716 | +0.02(+0.44%) |
Nov 05, 2002 | 4.004 | 4.110 | 4.004 | 4.022 | 15,942 | +0.02(+0.49%) |
Nov 04, 2002 | 3.933 | 4.103 | 3.933 | 4.003 | 27,689 | -0.01(-0.27%) |
Nov 01, 2002 | 3.942 | 4.058 | 3.881 | 4.013 | 26,570 | +0.08(+2.00%) |
Oct 31, 2002 | 4.104 | 4.104 | 3.874 | 3.935 | 50,624 | -0.17(-4.14%) |
Oct 30, 2002 | 4.051 | 4.104 | 4.051 | 4.104 | 23,494 | -0.01(-0.17%) |
Oct 29, 2002 | 4.076 | 4.112 | 4.076 | 4.112 | 17,061 | +0.05(+1.23%) |
Oct 28, 2002 | 4.119 | 4.149 | 4.044 | 4.062 | 7,272 | -0.06(-1.47%) |
Oct 25, 2002 | 3.874 | 4.124 | 3.874 | 4.122 | 5,593 | +0.19(+4.77%) |
Oct 24, 2002 | 3.976 | 3.979 | 3.935 | 3.935 | 6,992 | -0.04(-0.94%) |
Oct 23, 2002 | 4.022 | 4.022 | 3.874 | 3.972 | 24,333 | -0.06(-1.55%) |
Oct 22, 2002 | 4.087 | 4.099 | 4.035 | 4.035 | 10,348 | -0.09(-2.17%) |
Oct 21, 2002 | 4.199 | 4.199 | 4.087 | 4.124 | 8,390 | -0.06(-1.41%) |
Oct 18, 2002 | 4.201 | 4.246 | 4.117 | 4.183 | 40,835 | +0.02(+0.39%) |
Oct 17, 2002 | 4.260 | 4.260 | 4.069 | 4.167 | 18,739 | +0.13(+3.14%) |
Oct 16, 2002 | 4.113 | 4.264 | 4.040 | 4.040 | 21,256 | -0.08(-1.95%) |
Oct 15, 2002 | 4.088 | 4.138 | 4.088 | 4.121 | 17,340 | +0.07(+1.63%) |
Oct 14, 2002 | 4.112 | 4.199 | 4.054 | 4.054 | 9,789 | -0.04(-1.09%) |
Oct 11, 2002 | 4.058 | 4.099 | 4.058 | 4.099 | 4,754 | +0.01(+0.13%) |
Oct 10, 2002 | 4.076 | 4.110 | 4.042 | 4.094 | 12,026 | +0.02(+0.44%) |
Oct 09, 2002 | 4.239 | 4.298 | 4.067 | 4.076 | 19,298 | -0.17(-3.96%) |
Oct 08, 2002 | 4.290 | 4.351 | 4.174 | 4.244 | 28,528 | -0.07(-1.53%) |
Oct 07, 2002 | 4.290 | 4.372 | 4.276 | 4.310 | 14,823 | +0.03(+0.79%) |
Oct 04, 2002 | 4.335 | 4.335 | 4.276 | 4.276 | 11,355 | -0.10(-2.32%) |
Oct 03, 2002 | 4.362 | 4.398 | 4.344 | 4.378 | 6,432 | +0.02(+0.40%) |
Oct 02, 2002 | 4.528 | 4.528 | 4.351 | 4.360 | 26,291 | -0.15(-3.41%) |
Oct 01, 2002 | 4.471 | 4.550 | 4.308 | 4.514 | 15,103 | -0.01(-0.20%) |
Sep 30, 2002 | 4.460 | 4.528 | 4.460 | 4.523 | 38,877 | +0.12(+2.68%) |
Sep 27, 2002 | 4.405 | 4.462 | 4.403 | 4.405 | 3,915 | +0.06(+1.40%) |
Sep 26, 2002 | 4.389 | 4.389 | 4.344 | 4.344 | 6,153 | -0.01(-0.21%) |
Sep 25, 2002 | 4.290 | 4.364 | 4.246 | 4.353 | 447,508 | +0.11(+2.57%) |
Sep 24, 2002 | 4.389 | 4.417 | 4.121 | 4.244 | 40,555 | -0.15(-3.42%) |
Sep 23, 2002 | 4.414 | 4.466 | 4.394 | 4.394 | 8,111 | -0.11(-2.42%) |
Sep 20, 2002 | 4.559 | 4.648 | 4.398 | 4.503 | 56,497 | +0.11(+2.40%) |
Sep 19, 2002 | 4.558 | 4.559 | 4.398 | 4.398 | 11,327 | -0.13(-2.96%) |
Sep 18, 2002 | 4.380 | 4.532 | 4.373 | 4.532 | 11,467 | +0.14(+3.26%) |
Sep 17, 2002 | 4.471 | 4.472 | 4.389 | 4.389 | 6,712 | -0.11(-2.39%) |
Sep 16, 2002 | 4.487 | 4.541 | 4.487 | 4.496 | 27,409 | -0.03(-0.71%) |
Sep 13, 2002 | 4.521 | 4.528 | 4.521 | 4.528 | 9,789 | -0.00(-0.07%) |
Sep 12, 2002 | 4.471 | 4.531 | 4.469 | 4.531 | 1,678 | +0.06(+1.39%) |
Sep 11, 2002 | 4.430 | 4.469 | 4.430 | 4.469 | 8,390 | -0.02(-0.36%) |
Sep 10, 2002 | 4.505 | 4.505 | 4.423 | 4.485 | 11,747 | +0.01(+0.24%) |
Sep 09, 2002 | 4.478 | 4.523 | 4.425 | 4.475 | 4,754 | -0.06(-1.30%) |
Sep 06, 2002 | 4.646 | 4.648 | 4.534 | 4.534 | 12,865 | -0.04(-0.82%) |
Sep 05, 2002 | 4.736 | 4.812 | 4.569 | 4.571 | 16,501 | -0.16(-3.47%) |
Sep 04, 2002 | 4.609 | 4.764 | 4.609 | 4.736 | 6,153 | +0.16(+3.48%) |