Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.804 | 5.845 | 5.707 | 5.771 | 1,054,530 | -0.03(-0.58%) |
Nov 27, 2002 | 5.529 | 5.808 | 5.473 | 5.804 | 2,754,778 | +0.30(+5.48%) |
Nov 26, 2002 | 5.424 | 5.566 | 5.342 | 5.503 | 2,676,615 | +0.07(+1.23%) |
Nov 25, 2002 | 5.529 | 5.532 | 5.275 | 5.436 | 3,404,794 | -0.13(-2.34%) |
Nov 22, 2002 | 5.659 | 5.696 | 5.544 | 5.566 | 2,796,680 | -0.13(-2.29%) |
Nov 21, 2002 | 5.387 | 5.715 | 5.324 | 5.696 | 4,497,197 | +0.41(+7.75%) |
Nov 20, 2002 | 5.119 | 5.361 | 5.100 | 5.287 | 2,910,567 | +0.17(+3.27%) |
Nov 19, 2002 | 5.100 | 5.272 | 5.100 | 5.119 | 2,239,331 | -0.04(-0.79%) |
Nov 18, 2002 | 5.134 | 5.249 | 5.082 | 5.160 | 2,277,204 | +0.03(+0.65%) |
Nov 15, 2002 | 4.896 | 5.127 | 4.896 | 5.127 | 1,484,024 | +0.15(+3.07%) |
Nov 14, 2002 | 4.877 | 5.082 | 4.847 | 4.974 | 1,642,767 | +0.21(+4.38%) |
Nov 13, 2002 | 4.724 | 4.873 | 4.710 | 4.765 | 1,502,826 | +0.04(+0.95%) |
Nov 12, 2002 | 4.765 | 4.844 | 4.672 | 4.721 | 2,994,639 | -0.07(-1.40%) |
Nov 11, 2002 | 4.844 | 4.844 | 4.728 | 4.788 | 3,164,395 | -0.06(-1.15%) |
Nov 08, 2002 | 5.056 | 5.130 | 4.795 | 4.844 | 3,672,590 | -0.21(-4.13%) |
Nov 07, 2002 | 5.324 | 5.324 | 4.996 | 5.052 | 2,504,173 | -0.12(-2.30%) |
Nov 06, 2002 | 5.194 | 5.194 | 4.840 | 5.171 | 4,208,181 | +0.12(+2.36%) |
Nov 05, 2002 | 5.026 | 5.100 | 4.896 | 5.052 | 3,975,035 | +0.06(+1.27%) |
Nov 04, 2002 | 4.784 | 5.007 | 4.765 | 4.989 | 3,153,383 | +0.23(+4.85%) |
Nov 01, 2002 | 4.579 | 4.765 | 4.579 | 4.758 | 5,303,539 | +0.22(+4.75%) |
Oct 31, 2002 | 4.669 | 4.691 | 4.542 | 4.542 | 2,052,385 | -0.13(-2.71%) |
Oct 30, 2002 | 4.598 | 4.684 | 4.505 | 4.669 | 2,718,248 | +0.03(+0.72%) |
Oct 29, 2002 | 4.710 | 4.721 | 4.561 | 4.635 | 1,857,111 | -0.06(-1.19%) |
Oct 28, 2002 | 4.598 | 4.788 | 4.598 | 4.691 | 2,161,705 | +0.13(+2.86%) |
Oct 25, 2002 | 4.605 | 4.758 | 4.546 | 4.561 | 2,133,234 | -0.18(-3.85%) |
Oct 24, 2002 | 4.691 | 4.896 | 4.691 | 4.743 | 3,762,571 | +0.01(+0.16%) |
Oct 23, 2002 | 4.739 | 4.821 | 4.587 | 4.736 | 2,401,835 | +0.00(+0.00%) |
Oct 22, 2002 | 4.542 | 4.788 | 4.542 | 4.736 | 2,285,799 | +0.22(+4.78%) |
Oct 21, 2002 | 4.505 | 4.654 | 4.494 | 4.520 | 3,034,661 | +0.01(+0.33%) |
Oct 18, 2002 | 4.531 | 4.672 | 4.475 | 4.505 | 4,184,007 | +0.01(+0.25%) |
Oct 17, 2002 | 4.404 | 4.523 | 4.300 | 4.494 | 2,782,712 | +0.20(+4.59%) |
Oct 16, 2002 | 4.617 | 4.617 | 4.296 | 4.296 | 4,932,600 | -0.26(-5.64%) |
Oct 15, 2002 | 4.188 | 4.553 | 4.133 | 4.553 | 10,326,658 | +0.49(+12.10%) |
Oct 14, 2002 | 4.430 | 4.430 | 3.704 | 4.062 | 19,836,498 | -0.54(-11.66%) |
Oct 11, 2002 | 4.129 | 4.635 | 4.095 | 4.598 | 4,746,190 | +0.50(+12.17%) |
Oct 10, 2002 | 3.909 | 4.099 | 3.816 | 4.099 | 8,553,887 | +0.20(+5.06%) |
Oct 09, 2002 | 3.946 | 4.125 | 3.898 | 3.902 | 5,519,763 | -0.22(-5.42%) |
Oct 08, 2002 | 4.170 | 4.255 | 4.002 | 4.125 | 3,896,872 | -0.05(-1.25%) |
Oct 07, 2002 | 4.423 | 4.542 | 4.170 | 4.177 | 5,289,840 | -0.29(-6.42%) |
Oct 04, 2002 | 4.635 | 4.728 | 4.449 | 4.464 | 4,405,066 | -0.23(-4.92%) |
Oct 03, 2002 | 4.844 | 4.870 | 4.691 | 4.695 | 3,515,995 | -0.11(-2.25%) |
Oct 02, 2002 | 5.026 | 5.063 | 4.803 | 4.803 | 2,565,682 | -0.22(-4.44%) |
Oct 01, 2002 | 4.922 | 5.026 | 4.844 | 5.026 | 2,419,026 | +0.01(+0.30%) |
Sep 30, 2002 | 5.138 | 5.138 | 4.859 | 5.011 | 6,257,880 | +0.19(+3.86%) |
Sep 27, 2002 | 4.732 | 4.851 | 4.732 | 4.825 | 4,857,123 | +0.09(+1.97%) |
Sep 26, 2002 | 4.672 | 4.818 | 4.635 | 4.732 | 6,827,853 | +0.10(+2.17%) |
Sep 25, 2002 | 4.654 | 4.762 | 4.542 | 4.631 | 6,519,230 | +0.09(+1.97%) |
Sep 24, 2002 | 4.672 | 4.691 | 4.375 | 4.542 | 6,027,152 | -0.22(-4.69%) |
Sep 23, 2002 | 4.914 | 4.914 | 4.728 | 4.765 | 18,748,394 | -0.26(-5.19%) |
Sep 20, 2002 | 5.037 | 5.067 | 4.970 | 5.026 | 3,284,460 | -0.01(-0.22%) |
Sep 19, 2002 | 4.907 | 5.078 | 4.836 | 5.037 | 590,923 | +0.12(+2.42%) |
Sep 18, 2002 | 4.944 | 5.141 | 4.866 | 4.918 | 4,573,748 | -0.04(-0.75%) |
Sep 17, 2002 | 5.138 | 5.246 | 4.952 | 4.955 | 3,222,413 | -0.35(-6.60%) |
Sep 16, 2002 | 5.287 | 5.417 | 5.156 | 5.305 | 2,453,407 | -0.06(-1.04%) |
Sep 13, 2002 | 5.387 | 5.454 | 5.246 | 5.361 | 2,988,730 | -0.04(-0.69%) |
Sep 12, 2002 | 5.454 | 5.491 | 5.283 | 5.398 | 564,063 | -0.18(-3.20%) |
Sep 11, 2002 | 5.525 | 5.584 | 5.398 | 5.577 | 4,057,227 | +0.24(+4.46%) |
Sep 10, 2002 | 5.711 | 5.715 | 5.287 | 5.339 | 4,526,206 | -0.39(-6.82%) |
Sep 09, 2002 | 5.584 | 5.815 | 5.584 | 5.730 | 3,676,887 | +0.15(+2.67%) |
Sep 06, 2002 | 5.361 | 5.584 | 5.268 | 5.581 | 3,427,894 | +0.22(+4.10%) |
Sep 05, 2002 | 5.302 | 5.488 | 5.287 | 5.361 | 3,709,657 | +0.06(+1.12%) |
Sep 04, 2002 | 5.491 | 5.491 | 5.249 | 5.302 | 4,801,791 | -0.17(-3.13%) |