Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.637 | 4.685 | 4.601 | 4.671 | 3,728,478 | +0.03(+0.72%) |
Nov 27, 2002 | 4.601 | 4.685 | 4.539 | 4.637 | 4,722,879 | +0.10(+2.11%) |
Nov 26, 2002 | 4.663 | 4.668 | 4.529 | 4.541 | 2,866,359 | -0.13(-2.82%) |
Nov 25, 2002 | 4.625 | 4.690 | 4.529 | 4.673 | 3,725,975 | +0.05(+1.04%) |
Nov 22, 2002 | 4.486 | 4.644 | 4.469 | 4.625 | 4,211,282 | +0.13(+2.93%) |
Nov 21, 2002 | 4.457 | 4.589 | 4.450 | 4.493 | 8,128,793 | +0.05(+1.13%) |
Nov 20, 2002 | 4.433 | 4.529 | 4.400 | 4.443 | 5,600,855 | +0.04(+0.87%) |
Nov 19, 2002 | 4.409 | 4.457 | 4.361 | 4.405 | 3,595,781 | -0.03(-0.65%) |
Nov 18, 2002 | 4.505 | 4.505 | 4.361 | 4.433 | 6,522,647 | -0.06(-1.44%) |
Nov 15, 2002 | 4.491 | 4.510 | 4.409 | 4.498 | 5,781,124 | +0.05(+1.08%) |
Nov 14, 2002 | 4.443 | 4.517 | 4.397 | 4.450 | 8,947,097 | +0.05(+1.20%) |
Nov 13, 2002 | 4.297 | 4.397 | 4.290 | 4.397 | 11,016,017 | +0.09(+2.00%) |
Nov 12, 2002 | 4.345 | 4.366 | 4.294 | 4.311 | 7,304,230 | -0.03(-0.61%) |
Nov 11, 2002 | 4.323 | 4.347 | 4.290 | 4.338 | 6,929,504 | +0.00(+0.00%) |
Nov 08, 2002 | 4.349 | 4.357 | 4.280 | 4.338 | 9,647,309 | -0.01(-0.22%) |
Nov 07, 2002 | 4.361 | 4.388 | 4.290 | 4.347 | 52,954,416 | -0.04(-0.87%) |
Nov 06, 2002 | 4.278 | 4.438 | 4.256 | 4.385 | 9,910,201 | +0.14(+3.39%) |
Nov 05, 2002 | 4.294 | 4.294 | 4.182 | 4.242 | 6,906,136 | -0.01(-0.17%) |
Nov 04, 2002 | 3.954 | 4.335 | 3.918 | 4.249 | 10,825,733 | +0.27(+6.68%) |
Nov 01, 2002 | 3.959 | 4.033 | 3.952 | 3.983 | 3,685,498 | +0.02(+0.61%) |
Oct 31, 2002 | 4.040 | 4.040 | 3.942 | 3.959 | 2,548,385 | -0.08(-1.96%) |
Oct 30, 2002 | 4.002 | 4.045 | 3.978 | 4.038 | 4,257,184 | +0.04(+0.90%) |
Oct 29, 2002 | 4.062 | 4.067 | 3.947 | 4.002 | 1,043,222 | -0.08(-1.94%) |
Oct 28, 2002 | 3.966 | 4.119 | 3.966 | 4.081 | 4,036,855 | +0.15(+3.84%) |
Oct 25, 2002 | 3.949 | 4.007 | 3.894 | 3.930 | 667,662 | -0.00(-0.12%) |
Oct 24, 2002 | 4.050 | 4.074 | 3.930 | 3.935 | 4,366,514 | -0.07(-1.68%) |
Oct 23, 2002 | 3.851 | 4.002 | 3.786 | 4.002 | 5,143,506 | +0.14(+3.66%) |
Oct 22, 2002 | 3.904 | 4.036 | 3.858 | 3.861 | 6,171,290 | -0.04(-1.11%) |
Oct 21, 2002 | 3.652 | 3.904 | 3.650 | 3.904 | 4,589,346 | +0.25(+6.82%) |
Oct 18, 2002 | 3.556 | 3.690 | 3.511 | 3.655 | 4,442,878 | +0.10(+2.83%) |
Oct 17, 2002 | 3.695 | 3.798 | 3.532 | 3.554 | 7,942,682 | -0.08(-2.24%) |
Oct 16, 2002 | 3.870 | 3.978 | 3.523 | 3.635 | 1,377,054 | -0.23(-5.89%) |
Oct 15, 2002 | 4.098 | 4.098 | 3.834 | 3.863 | 11,856,020 | -0.14(-3.59%) |
Oct 14, 2002 | 3.985 | 4.072 | 3.894 | 4.007 | 21,573,850 | -0.09(-2.22%) |
Oct 11, 2002 | 3.858 | 4.146 | 3.858 | 4.098 | 10,445,166 | +0.29(+7.75%) |
Oct 10, 2002 | 3.556 | 3.861 | 3.499 | 3.803 | 5,567,889 | +0.28(+7.96%) |
Oct 09, 2002 | 3.631 | 3.690 | 3.477 | 3.523 | 8,530,226 | -0.28(-7.26%) |
Oct 08, 2002 | 3.853 | 3.913 | 3.628 | 3.798 | 7,221,189 | -0.06(-1.43%) |
Oct 07, 2002 | 3.837 | 3.959 | 3.794 | 3.853 | 2,750,770 | -0.03(-0.74%) |
Oct 04, 2002 | 4.062 | 4.062 | 3.875 | 3.882 | 2,646,448 | -0.18(-4.42%) |
Oct 03, 2002 | 4.086 | 4.134 | 4.024 | 4.062 | 3,807,346 | -0.02(-0.59%) |
Oct 02, 2002 | 4.119 | 4.206 | 4.062 | 4.086 | 3,920,849 | +0.01(+0.29%) |
Oct 01, 2002 | 4.146 | 4.194 | 4.045 | 4.074 | 4,384,457 | -0.06(-1.33%) |
Sep 30, 2002 | 4.100 | 4.146 | 4.002 | 4.129 | 2,289,665 | -0.03(-0.69%) |
Sep 27, 2002 | 4.251 | 4.297 | 4.136 | 4.158 | 1,975,029 | -0.10(-2.36%) |
Sep 26, 2002 | 4.110 | 4.282 | 4.098 | 4.258 | 2,859,265 | +0.18(+4.41%) |
Sep 25, 2002 | 4.074 | 4.139 | 4.002 | 4.079 | 2,868,445 | +0.04(+1.01%) |
Sep 24, 2002 | 4.141 | 4.146 | 3.894 | 4.038 | 5,948,457 | -0.10(-2.49%) |
Sep 23, 2002 | 4.203 | 4.282 | 4.115 | 4.141 | 3,243,588 | -0.06(-1.43%) |
Sep 20, 2002 | 4.338 | 4.361 | 4.175 | 4.201 | 6,462,975 | -0.15(-3.42%) |
Sep 19, 2002 | 4.409 | 4.421 | 4.280 | 4.349 | 8,583,639 | -0.06(-1.36%) |
Sep 18, 2002 | 4.242 | 4.450 | 4.194 | 4.409 | 4,221,714 | +0.17(+3.95%) |
Sep 17, 2002 | 4.409 | 4.445 | 4.206 | 4.242 | 2,265,463 | -0.15(-3.38%) |
Sep 16, 2002 | 4.433 | 4.433 | 4.328 | 4.390 | 2,907,253 | -0.08(-1.82%) |
Sep 13, 2002 | 4.270 | 4.474 | 4.254 | 4.472 | 2,093,957 | +0.09(+2.02%) |
Sep 12, 2002 | 4.529 | 4.536 | 4.361 | 4.383 | 333,831 | -0.16(-3.48%) |
Sep 11, 2002 | 4.450 | 4.582 | 4.436 | 4.541 | 1,601,138 | +0.08(+1.72%) |
Sep 10, 2002 | 4.560 | 4.565 | 4.450 | 4.465 | 1,339,081 | -0.09(-1.95%) |
Sep 09, 2002 | 4.596 | 4.608 | 4.457 | 4.553 | 2,861,769 | -0.08(-1.66%) |
Sep 06, 2002 | 4.673 | 4.697 | 4.558 | 4.630 | 1,790,587 | -0.02(-0.41%) |
Sep 05, 2002 | 4.611 | 4.649 | 4.534 | 4.649 | 2,056,818 | +0.04(+0.78%) |
Sep 04, 2002 | 4.601 | 4.630 | 4.481 | 4.613 | 2,086,445 | +0.01(+0.26%) |