Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.319 | 4.405 | 4.260 | 4.348 | 119,041 | +0.06(+1.29%) |
Nov 27, 2002 | 3.990 | 4.306 | 3.990 | 4.292 | 359,474 | +0.32(+8.00%) |
Nov 26, 2002 | 4.108 | 4.108 | 3.873 | 3.974 | 148,279 | -0.14(-3.49%) |
Nov 25, 2002 | 4.116 | 4.126 | 3.984 | 4.118 | 103,639 | +0.00(+0.09%) |
Nov 22, 2002 | 4.118 | 4.147 | 4.076 | 4.114 | 114,603 | -0.07(-1.60%) |
Nov 21, 2002 | 4.080 | 4.277 | 4.032 | 4.181 | 236,516 | +0.14(+3.36%) |
Nov 20, 2002 | 4.013 | 4.108 | 4.005 | 4.045 | 113,298 | +0.02(+0.48%) |
Nov 19, 2002 | 4.003 | 4.108 | 3.986 | 4.026 | 102,072 | +0.02(+0.38%) |
Nov 18, 2002 | 4.022 | 4.099 | 3.984 | 4.011 | 91,891 | -0.03(-0.66%) |
Nov 15, 2002 | 4.085 | 4.085 | 4.037 | 4.037 | 59,520 | -0.05(-1.17%) |
Nov 14, 2002 | 3.942 | 4.091 | 3.928 | 4.085 | 96,851 | +0.14(+3.64%) |
Nov 13, 2002 | 3.990 | 4.020 | 3.903 | 3.942 | 90,586 | -0.05(-1.25%) |
Nov 12, 2002 | 3.974 | 4.087 | 3.942 | 3.991 | 79,361 | +0.05(+1.17%) |
Nov 11, 2002 | 3.984 | 4.022 | 3.946 | 3.946 | 100,506 | -0.07(-1.81%) |
Nov 08, 2002 | 4.204 | 4.244 | 3.993 | 4.018 | 72,051 | -0.20(-4.64%) |
Nov 07, 2002 | 4.329 | 4.329 | 4.162 | 4.214 | 117,736 | -0.12(-2.87%) |
Nov 06, 2002 | 4.223 | 4.348 | 4.214 | 4.338 | 128,961 | +0.12(+2.95%) |
Nov 05, 2002 | 4.271 | 4.302 | 4.150 | 4.214 | 97,896 | -0.07(-1.57%) |
Nov 04, 2002 | 4.214 | 4.301 | 4.166 | 4.281 | 232,862 | +0.09(+2.05%) |
Nov 01, 2002 | 4.022 | 4.194 | 4.020 | 4.194 | 437,268 | +0.18(+4.53%) |
Oct 31, 2002 | 4.022 | 4.045 | 3.984 | 4.013 | 4,933,959 | -0.03(-0.71%) |
Oct 30, 2002 | 3.898 | 4.041 | 3.888 | 4.041 | 197,358 | +0.15(+3.94%) |
Oct 29, 2002 | 3.936 | 3.946 | 3.804 | 3.888 | 185,610 | -0.05(-1.22%) |
Oct 28, 2002 | 3.965 | 3.993 | 3.888 | 3.936 | 84,582 | -0.02(-0.48%) |
Oct 25, 2002 | 4.013 | 4.022 | 3.928 | 3.955 | 240,954 | -0.06(-1.57%) |
Oct 24, 2002 | 4.060 | 4.060 | 3.993 | 4.018 | 263,666 | -0.04(-0.90%) |
Oct 23, 2002 | 4.080 | 4.087 | 3.932 | 4.055 | 123,479 | -0.04(-0.98%) |
Oct 22, 2002 | 4.214 | 4.214 | 4.080 | 4.095 | 68,135 | -0.12(-2.82%) |
Oct 21, 2002 | 4.022 | 4.244 | 4.022 | 4.214 | 391,584 | +0.19(+4.76%) |
Oct 18, 2002 | 3.878 | 4.022 | 3.811 | 4.022 | 369,394 | +0.15(+3.91%) |
Oct 17, 2002 | 4.003 | 4.005 | 3.658 | 3.871 | 571,190 | -0.25(-6.09%) |
Oct 16, 2002 | 4.290 | 4.290 | 4.116 | 4.122 | 137,837 | -0.22(-4.99%) |
Oct 15, 2002 | 3.984 | 4.338 | 3.974 | 4.338 | 108,338 | +0.37(+9.31%) |
Oct 14, 2002 | 3.917 | 4.022 | 3.855 | 3.969 | 52,211 | +0.07(+1.82%) |
Oct 11, 2002 | 3.850 | 3.974 | 3.850 | 3.898 | 127,134 | +0.06(+1.50%) |
Oct 10, 2002 | 3.716 | 3.863 | 3.637 | 3.840 | 169,164 | +0.11(+2.82%) |
Oct 09, 2002 | 4.099 | 4.099 | 3.735 | 3.735 | 124,262 | -0.35(-8.62%) |
Oct 08, 2002 | 4.060 | 4.145 | 4.022 | 4.087 | 79,361 | +0.03(+0.66%) |
Oct 07, 2002 | 4.147 | 4.210 | 4.060 | 4.060 | 182,739 | -0.11(-2.53%) |
Oct 04, 2002 | 4.340 | 4.373 | 4.154 | 4.166 | 72,312 | -0.17(-3.97%) |
Oct 03, 2002 | 4.409 | 4.516 | 4.338 | 4.338 | 82,493 | -0.08(-1.74%) |
Oct 02, 2002 | 4.432 | 4.511 | 4.367 | 4.415 | 117,214 | -0.03(-0.65%) |
Oct 01, 2002 | 4.194 | 4.443 | 4.143 | 4.443 | 212,238 | +0.26(+6.18%) |
Sep 30, 2002 | 4.269 | 4.269 | 4.127 | 4.185 | 164,726 | -0.08(-1.80%) |
Sep 27, 2002 | 4.357 | 4.359 | 4.260 | 4.262 | 182,739 | -0.09(-1.98%) |
Sep 26, 2002 | 4.338 | 4.375 | 4.288 | 4.348 | 23,547,258 | +0.02(+0.44%) |
Sep 25, 2002 | 4.329 | 4.422 | 4.271 | 4.329 | 94,763 | +0.02(+0.44%) |
Sep 24, 2002 | 4.242 | 4.459 | 4.242 | 4.309 | 245,392 | +0.07(+1.67%) |
Sep 23, 2002 | 4.608 | 4.608 | 4.208 | 4.239 | 256,096 | -0.37(-7.98%) |
Sep 20, 2002 | 4.654 | 4.681 | 4.601 | 4.606 | 172,035 | +0.01(+0.21%) |
Sep 19, 2002 | 4.606 | 4.664 | 4.597 | 4.597 | 228,946 | -0.01(-0.21%) |
Sep 18, 2002 | 4.578 | 4.668 | 4.547 | 4.606 | 148,540 | +0.03(+0.63%) |
Sep 17, 2002 | 4.587 | 4.599 | 4.516 | 4.578 | 154,545 | +0.04(+0.84%) |
Sep 16, 2002 | 4.597 | 4.618 | 4.539 | 4.539 | 75,706 | -0.07(-1.46%) |
Sep 13, 2002 | 4.491 | 4.633 | 4.491 | 4.606 | 68,135 | +0.11(+2.34%) |
Sep 12, 2002 | 4.501 | 4.562 | 4.463 | 4.501 | 138,359 | -0.02(-0.42%) |
Sep 11, 2002 | 4.466 | 4.560 | 4.466 | 4.520 | 78,055 | +0.07(+1.51%) |
Sep 10, 2002 | 4.453 | 4.539 | 4.451 | 4.453 | 109,121 | +0.00(+0.00%) |
Sep 09, 2002 | 4.597 | 4.606 | 4.445 | 4.453 | 246,175 | -0.09(-1.94%) |
Sep 06, 2002 | 4.424 | 4.556 | 4.409 | 4.541 | 7,179,042 | +0.12(+2.64%) |
Sep 05, 2002 | 4.579 | 4.579 | 4.422 | 4.424 | 6,030,395 | -0.16(-3.39%) |
Sep 04, 2002 | 4.434 | 4.579 | 4.399 | 4.579 | 76,228 | +0.16(+3.73%) |