Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.281 | 4.342 | 4.261 | 4.338 | 2,571,006 | +0.06(+1.32%) |
Nov 27, 2002 | 4.235 | 4.306 | 4.180 | 4.281 | 3,744,006 | +0.11(+2.68%) |
Nov 26, 2002 | 4.277 | 4.331 | 4.100 | 4.170 | 7,638,477 | -0.11(-2.51%) |
Nov 25, 2002 | 4.229 | 4.347 | 4.144 | 4.277 | 4,302,380 | +0.05(+1.13%) |
Nov 22, 2002 | 4.165 | 4.313 | 4.131 | 4.229 | 6,720,507 | +0.06(+1.53%) |
Nov 21, 2002 | 4.186 | 4.225 | 4.157 | 4.165 | 3,244,644 | -0.02(-0.48%) |
Nov 20, 2002 | 4.129 | 4.186 | 4.087 | 4.186 | 3,335,751 | +0.09(+2.27%) |
Nov 19, 2002 | 4.129 | 4.147 | 4.074 | 4.093 | 3,845,811 | -0.04(-1.05%) |
Nov 18, 2002 | 4.194 | 4.216 | 4.093 | 4.136 | 6,281,883 | -0.08(-1.89%) |
Nov 15, 2002 | 4.057 | 4.216 | 4.057 | 4.216 | 5,888,467 | +0.15(+3.74%) |
Nov 14, 2002 | 4.021 | 4.128 | 3.984 | 4.064 | 8,874,976 | +0.11(+2.86%) |
Nov 13, 2002 | 3.848 | 3.951 | 3.847 | 3.951 | 20,542,514 | +0.10(+2.71%) |
Nov 12, 2002 | 3.839 | 3.919 | 3.784 | 3.847 | 16,538,991 | -0.11(-2.89%) |
Nov 11, 2002 | 3.976 | 3.997 | 3.860 | 3.961 | 4,474,586 | -0.01(-0.33%) |
Nov 08, 2002 | 4.115 | 4.144 | 3.970 | 3.974 | 4,410,052 | -0.14(-3.42%) |
Nov 07, 2002 | 4.303 | 4.303 | 4.031 | 4.115 | 7,068,714 | -0.21(-4.89%) |
Nov 06, 2002 | 4.329 | 4.347 | 4.281 | 4.326 | 5,045,729 | +0.01(+0.20%) |
Nov 05, 2002 | 4.347 | 4.368 | 4.255 | 4.318 | 4,728,581 | -0.04(-1.03%) |
Nov 04, 2002 | 4.163 | 4.376 | 4.163 | 4.362 | 5,644,825 | +0.20(+4.84%) |
Nov 01, 2002 | 4.115 | 4.187 | 4.090 | 4.161 | 3,652,899 | +0.01(+0.24%) |
Oct 31, 2002 | 4.129 | 4.196 | 4.071 | 4.151 | 6,506,199 | +0.05(+1.24%) |
Oct 30, 2002 | 3.999 | 4.134 | 3.992 | 4.100 | 9,327,749 | +0.12(+3.10%) |
Oct 29, 2002 | 3.753 | 3.999 | 3.753 | 3.977 | 14,496,335 | +0.24(+6.48%) |
Oct 28, 2002 | 3.550 | 3.753 | 3.550 | 3.735 | 7,627,089 | +0.19(+5.40%) |
Oct 25, 2002 | 3.557 | 3.558 | 3.409 | 3.544 | 5,165,479 | -0.01(-0.37%) |
Oct 24, 2002 | 3.483 | 3.692 | 3.458 | 3.557 | 6,793,323 | +0.09(+2.46%) |
Oct 23, 2002 | 3.535 | 3.586 | 3.460 | 3.471 | 6,848,194 | -0.05(-1.52%) |
Oct 22, 2002 | 3.548 | 3.680 | 3.455 | 3.525 | 10,715,748 | +0.00(+0.04%) |
Oct 21, 2002 | 3.309 | 3.534 | 3.287 | 3.524 | 8,976,436 | +0.25(+7.66%) |
Oct 18, 2002 | 3.122 | 3.292 | 3.053 | 3.273 | 8,020,504 | +0.12(+3.81%) |
Oct 17, 2002 | 3.318 | 3.347 | 3.079 | 3.153 | 16,072,759 | -0.17(-5.02%) |
Oct 16, 2002 | 3.474 | 3.486 | 3.295 | 3.319 | 8,499,851 | -0.16(-4.46%) |
Oct 15, 2002 | 3.526 | 3.580 | 3.442 | 3.474 | 10,224,323 | -0.05(-1.48%) |
Oct 14, 2002 | 3.361 | 3.609 | 3.232 | 3.526 | 11,491,191 | -0.12(-3.22%) |
Oct 11, 2002 | 3.658 | 3.913 | 3.532 | 3.644 | 11,920,497 | +0.09(+2.65%) |
Oct 10, 2002 | 3.571 | 3.651 | 2.898 | 3.550 | 27,587,070 | -0.02(-0.61%) |
Oct 09, 2002 | 3.767 | 3.825 | 3.506 | 3.571 | 15,505,412 | -0.31(-8.06%) |
Oct 08, 2002 | 4.187 | 4.187 | 3.695 | 3.884 | 14,055,295 | -0.28(-6.81%) |
Oct 07, 2002 | 4.165 | 4.310 | 4.151 | 4.168 | 5,053,321 | -0.00(-0.07%) |
Oct 04, 2002 | 4.406 | 4.406 | 4.128 | 4.171 | 7,745,113 | -0.23(-5.30%) |
Oct 03, 2002 | 4.467 | 4.531 | 4.368 | 4.404 | 3,420,991 | -0.03(-0.59%) |
Oct 02, 2002 | 4.520 | 4.567 | 4.423 | 4.431 | 3,078,995 | -0.08(-1.77%) |
Oct 01, 2002 | 4.499 | 4.560 | 4.374 | 4.510 | 4,254,411 | +0.09(+2.07%) |
Sep 30, 2002 | 4.354 | 4.462 | 4.329 | 4.419 | 5,499,883 | +0.07(+1.50%) |
Sep 27, 2002 | 4.507 | 4.513 | 4.319 | 4.354 | 5,420,855 | -0.15(-3.41%) |
Sep 26, 2002 | 4.403 | 4.542 | 4.384 | 4.507 | 3,387,516 | +0.14(+3.22%) |
Sep 25, 2002 | 4.325 | 4.419 | 4.249 | 4.367 | 4,714,777 | +0.13(+3.08%) |
Sep 24, 2002 | 4.299 | 4.299 | 4.151 | 4.236 | 6,586,607 | -0.12(-2.83%) |
Sep 23, 2002 | 4.412 | 4.441 | 4.318 | 4.360 | 3,392,693 | -0.05(-1.15%) |
Sep 20, 2002 | 4.503 | 4.471 | 4.318 | 4.410 | 7,068,369 | -0.09(-2.03%) |
Sep 19, 2002 | 4.607 | 4.616 | 4.500 | 4.502 | 2,015,392 | -0.11(-2.42%) |
Sep 18, 2002 | 4.491 | 4.662 | 4.487 | 4.613 | 7,279,226 | +0.11(+2.48%) |
Sep 17, 2002 | 4.767 | 4.774 | 4.493 | 4.502 | 4,501,159 | -0.24(-4.98%) |
Sep 16, 2002 | 4.703 | 4.755 | 4.633 | 4.738 | 3,283,986 | -0.01(-0.15%) |
Sep 13, 2002 | 4.665 | 4.764 | 4.665 | 4.745 | 2,954,414 | +0.07(+1.39%) |
Sep 12, 2002 | 4.781 | 4.783 | 4.670 | 4.680 | 4,891,814 | -0.12(-2.48%) |
Sep 11, 2002 | 4.868 | 4.888 | 4.744 | 4.799 | 2,770,130 | -0.04(-0.81%) |
Sep 10, 2002 | 4.926 | 4.926 | 4.830 | 4.838 | 8,035,689 | -0.12(-2.40%) |
Sep 09, 2002 | 4.962 | 4.993 | 4.890 | 4.957 | 4,043,899 | -0.01(-0.12%) |
Sep 06, 2002 | 4.912 | 4.980 | 4.910 | 4.962 | 12,394,321 | +0.10(+2.12%) |
Sep 05, 2002 | 4.797 | 4.890 | 4.746 | 4.859 | 17,183,986 | -0.02(-0.39%) |
Sep 04, 2002 | 4.867 | 4.913 | 4.786 | 4.878 | 7,101,154 | +0.01(+0.27%) |