Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.188 | 5.188 | 4.990 | 4.990 | 6,780 | -0.20(-3.81%) |
Nov 27, 2002 | 5.089 | 5.237 | 5.010 | 5.188 | 13,560 | +0.13(+2.54%) |
Nov 26, 2002 | 5.050 | 5.059 | 4.941 | 5.059 | 41,490 | +0.01(+0.20%) |
Nov 25, 2002 | 4.921 | 5.050 | 4.891 | 5.050 | 61,022 | +0.13(+2.61%) |
Nov 22, 2002 | 4.546 | 4.941 | 4.546 | 4.921 | 23,882 | +0.42(+9.45%) |
Nov 21, 2002 | 4.200 | 4.496 | 4.200 | 4.496 | 33,901 | +0.30(+7.06%) |
Nov 20, 2002 | 4.605 | 4.654 | 4.002 | 4.200 | 23,275 | -0.43(-9.38%) |
Nov 19, 2002 | 4.872 | 5.040 | 4.595 | 4.635 | 11,232 | -0.24(-4.87%) |
Nov 18, 2002 | 5.040 | 5.050 | 4.832 | 4.872 | 25,501 | -0.07(-1.40%) |
Nov 15, 2002 | 4.842 | 4.970 | 4.753 | 4.941 | 9,411 | +0.10(+2.04%) |
Nov 14, 2002 | 4.694 | 4.862 | 4.595 | 4.842 | 14,370 | +0.11(+2.30%) |
Nov 13, 2002 | 4.368 | 4.743 | 4.368 | 4.733 | 6,577 | +0.35(+7.88%) |
Nov 12, 2002 | 4.348 | 4.387 | 4.299 | 4.387 | 6,375 | +0.14(+3.26%) |
Nov 11, 2002 | 4.358 | 4.358 | 4.249 | 4.249 | 2,732 | -0.12(-2.71%) |
Nov 08, 2002 | 4.348 | 4.447 | 4.338 | 4.368 | 5,161 | +0.02(+0.45%) |
Nov 07, 2002 | 4.348 | 4.368 | 4.249 | 4.348 | 10,726 | +0.05(+1.15%) |
Nov 06, 2002 | 4.002 | 4.299 | 3.953 | 4.299 | 21,453 | +0.40(+10.13%) |
Nov 05, 2002 | 3.923 | 3.992 | 3.893 | 3.903 | 5,363 | -0.01(-0.25%) |
Nov 04, 2002 | 3.804 | 3.913 | 3.775 | 3.913 | 65,474 | +0.16(+4.21%) |
Nov 01, 2002 | 3.755 | 3.804 | 3.706 | 3.755 | 19,531 | +0.00(+0.00%) |
Oct 31, 2002 | 4.190 | 4.190 | 3.755 | 3.755 | 20,745 | -0.36(-8.65%) |
Oct 30, 2002 | 4.101 | 4.249 | 3.953 | 4.111 | 17,608 | +0.01(+0.24%) |
Oct 29, 2002 | 4.200 | 4.200 | 3.953 | 4.101 | 10,322 | -0.15(-3.49%) |
Oct 28, 2002 | 4.694 | 4.714 | 4.249 | 4.249 | 18,923 | -0.44(-9.47%) |
Oct 25, 2002 | 4.467 | 4.694 | 4.467 | 4.694 | 6,577 | +0.27(+6.03%) |
Oct 24, 2002 | 4.595 | 4.822 | 4.427 | 4.427 | 28,942 | -0.17(-3.66%) |
Oct 23, 2002 | 4.348 | 4.595 | 4.200 | 4.595 | 26,412 | +0.35(+8.14%) |
Oct 22, 2002 | 4.002 | 4.368 | 4.002 | 4.249 | 35,823 | +0.15(+3.61%) |
Oct 21, 2002 | 3.557 | 4.101 | 3.557 | 4.101 | 92,292 | +0.49(+13.70%) |
Oct 18, 2002 | 3.607 | 3.755 | 3.607 | 3.607 | 33,192 | -0.05(-1.35%) |
Oct 17, 2002 | 3.518 | 3.745 | 3.518 | 3.656 | 107,977 | +0.14(+3.93%) |
Oct 16, 2002 | 3.557 | 3.597 | 3.508 | 3.518 | 45,842 | -0.03(-0.84%) |
Oct 15, 2002 | 3.449 | 3.557 | 3.389 | 3.548 | 5,970 | +0.08(+2.28%) |
Oct 14, 2002 | 3.587 | 3.587 | 3.459 | 3.468 | 57,783 | -0.14(-3.84%) |
Oct 11, 2002 | 3.409 | 3.656 | 3.261 | 3.607 | 150,986 | +0.24(+7.04%) |
Oct 10, 2002 | 3.014 | 3.380 | 2.955 | 3.370 | 134,997 | +0.26(+8.25%) |
Oct 09, 2002 | 3.261 | 3.409 | 2.965 | 3.113 | 63,248 | -0.24(-7.08%) |
Oct 08, 2002 | 3.113 | 3.350 | 3.103 | 3.350 | 38,961 | +0.25(+7.96%) |
Oct 07, 2002 | 3.459 | 3.459 | 2.816 | 3.103 | 26,007 | -0.26(-7.65%) |
Oct 04, 2002 | 3.943 | 3.953 | 3.310 | 3.360 | 33,395 | -0.59(-15.00%) |
Oct 03, 2002 | 4.101 | 4.101 | 3.943 | 3.953 | 3,440 | -0.17(-4.08%) |
Oct 02, 2002 | 4.121 | 4.249 | 4.121 | 4.121 | 3,541 | -0.02(-0.48%) |
Oct 01, 2002 | 4.249 | 4.299 | 4.051 | 4.140 | 9,613 | -0.11(-2.56%) |
Sep 30, 2002 | 4.328 | 4.387 | 4.150 | 4.249 | 26,108 | -0.05(-1.15%) |
Sep 27, 2002 | 4.694 | 4.891 | 4.239 | 4.299 | 24,287 | -0.40(-8.42%) |
Sep 26, 2002 | 4.457 | 4.694 | 4.447 | 4.694 | 5,161 | +0.25(+5.56%) |
Sep 25, 2002 | 4.101 | 4.447 | 3.943 | 4.447 | 10,018 | +0.27(+6.38%) |
Sep 24, 2002 | 4.447 | 4.447 | 4.032 | 4.180 | 9,512 | -0.22(-4.94%) |
Sep 23, 2002 | 4.546 | 4.546 | 4.397 | 4.397 | 10,018 | -0.20(-4.30%) |
Sep 20, 2002 | 4.546 | 4.615 | 4.457 | 4.595 | 32,484 | +0.15(+3.33%) |
Sep 19, 2002 | 4.951 | 4.961 | 4.447 | 4.447 | 11,536 | -0.49(-10.00%) |
Sep 18, 2002 | 4.990 | 5.040 | 4.941 | 4.941 | 30,966 | -0.05(-0.99%) |
Sep 17, 2002 | 5.138 | 5.148 | 4.951 | 4.990 | 5,363 | -0.19(-3.63%) |
Sep 16, 2002 | 5.168 | 5.237 | 5.168 | 5.178 | 2,732 | +0.01(+0.19%) |
Sep 13, 2002 | 5.050 | 5.168 | 5.020 | 5.168 | 4,250 | +0.13(+2.55%) |
Sep 12, 2002 | 5.306 | 5.336 | 5.040 | 5.040 | 7,893 | -0.27(-5.03%) |
Sep 11, 2002 | 5.830 | 5.830 | 5.287 | 5.306 | 14,572 | -0.56(-9.60%) |
Sep 10, 2002 | 5.682 | 5.870 | 5.672 | 5.870 | 3,339 | +0.19(+3.30%) |
Sep 09, 2002 | 5.583 | 5.721 | 5.583 | 5.682 | 2,529 | +0.05(+0.88%) |
Sep 06, 2002 | 5.297 | 5.633 | 5.297 | 5.633 | 7,286 | +0.35(+6.54%) |
Sep 05, 2002 | 5.237 | 5.415 | 5.237 | 5.287 | 4,452 | -0.05(-0.93%) |
Sep 04, 2002 | 5.109 | 5.336 | 5.040 | 5.336 | 9,107 | +0.25(+4.85%) |