Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.104 | 5.122 | 5.034 | 5.035 | 665,658 | -0.08(-1.57%) |
Nov 27, 2002 | 4.921 | 5.119 | 4.913 | 5.115 | 1,992,314 | +0.22(+4.51%) |
Nov 26, 2002 | 4.972 | 5.068 | 4.880 | 4.894 | 2,120,505 | -0.10(-2.02%) |
Nov 25, 2002 | 4.913 | 5.040 | 4.897 | 4.995 | 1,615,201 | +0.09(+1.81%) |
Nov 22, 2002 | 4.929 | 4.974 | 4.885 | 4.906 | 2,111,648 | -0.02(-0.50%) |
Nov 21, 2002 | 4.825 | 4.961 | 4.816 | 4.931 | 4,459,633 | +0.13(+2.61%) |
Nov 20, 2002 | 4.661 | 4.820 | 4.589 | 4.805 | 3,600,990 | +0.14(+3.11%) |
Nov 19, 2002 | 4.762 | 4.792 | 4.628 | 4.661 | 3,872,754 | -0.10(-2.14%) |
Nov 18, 2002 | 4.919 | 4.923 | 4.726 | 4.762 | 2,361,969 | -0.09(-1.90%) |
Nov 15, 2002 | 4.776 | 4.865 | 4.768 | 4.855 | 2,039,395 | +0.05(+1.07%) |
Nov 14, 2002 | 4.687 | 4.811 | 4.666 | 4.803 | 2,541,902 | +0.20(+4.36%) |
Nov 13, 2002 | 4.621 | 4.717 | 4.585 | 4.603 | 2,717,174 | -0.05(-0.97%) |
Nov 12, 2002 | 4.693 | 4.718 | 4.569 | 4.648 | 3,638,281 | -0.02(-0.41%) |
Nov 11, 2002 | 4.646 | 4.760 | 4.604 | 4.667 | 2,233,779 | +0.00(+0.00%) |
Nov 08, 2002 | 4.779 | 4.819 | 4.644 | 4.667 | 2,526,053 | -0.09(-1.92%) |
Nov 07, 2002 | 4.988 | 4.988 | 4.721 | 4.758 | 4,802,718 | -0.36(-6.98%) |
Nov 06, 2002 | 4.990 | 5.121 | 4.930 | 5.115 | 2,836,974 | +0.13(+2.54%) |
Nov 05, 2002 | 5.064 | 5.068 | 4.945 | 4.989 | 1,836,621 | -0.06(-1.17%) |
Nov 04, 2002 | 5.041 | 5.156 | 5.037 | 5.048 | 2,141,015 | +0.04(+0.81%) |
Nov 01, 2002 | 4.925 | 5.033 | 4.886 | 5.007 | 1,896,754 | +0.08(+1.66%) |
Oct 31, 2002 | 4.844 | 4.983 | 4.800 | 4.925 | 2,271,071 | +0.11(+2.25%) |
Oct 30, 2002 | 4.864 | 4.919 | 4.740 | 4.817 | 2,350,316 | -0.05(-0.97%) |
Oct 29, 2002 | 4.780 | 4.894 | 4.722 | 4.864 | 3,313,377 | +0.09(+1.80%) |
Oct 28, 2002 | 5.040 | 5.040 | 4.736 | 4.779 | 4,195,328 | -0.20(-3.97%) |
Oct 25, 2002 | 4.951 | 4.993 | 4.811 | 4.976 | 4,679,655 | +0.02(+0.48%) |
Oct 24, 2002 | 5.149 | 5.195 | 4.925 | 4.952 | 2,970,292 | -0.18(-3.55%) |
Oct 23, 2002 | 5.004 | 5.136 | 4.961 | 5.135 | 5,115,969 | +0.12(+2.40%) |
Oct 22, 2002 | 5.180 | 5.286 | 4.913 | 5.015 | 6,907,840 | -0.17(-3.19%) |
Oct 21, 2002 | 4.862 | 5.184 | 4.797 | 5.180 | 3,675,573 | +0.31(+6.30%) |
Oct 18, 2002 | 4.929 | 4.930 | 4.762 | 4.873 | 3,840,123 | -0.06(-1.24%) |
Oct 17, 2002 | 4.773 | 4.956 | 4.666 | 4.934 | 5,141,141 | +0.43(+9.65%) |
Oct 16, 2002 | 4.569 | 4.614 | 4.478 | 4.500 | 3,386,562 | -0.11(-2.46%) |
Oct 15, 2002 | 4.451 | 4.629 | 4.413 | 4.613 | 2,678,950 | +0.28(+6.57%) |
Oct 14, 2002 | 4.333 | 4.378 | 4.293 | 4.329 | 1,982,525 | -0.03(-0.59%) |
Oct 11, 2002 | 4.215 | 4.412 | 4.215 | 4.355 | 3,602,388 | +0.22(+5.37%) |
Oct 10, 2002 | 3.947 | 4.155 | 3.884 | 4.133 | 3,895,595 | +0.21(+5.30%) |
Oct 09, 2002 | 4.067 | 4.067 | 3.902 | 3.925 | 93,229 | -0.22(-5.26%) |
Oct 08, 2002 | 4.049 | 4.164 | 3.914 | 4.142 | 5,283,316 | +0.16(+4.07%) |
Oct 07, 2002 | 4.153 | 4.208 | 3.976 | 3.981 | 5,177,035 | -0.22(-5.19%) |
Oct 04, 2002 | 4.441 | 4.450 | 4.146 | 4.198 | 5,010,154 | -0.21(-4.77%) |
Oct 03, 2002 | 4.591 | 4.644 | 4.401 | 4.408 | 4,488,535 | -0.19(-4.13%) |
Oct 02, 2002 | 4.644 | 4.789 | 4.580 | 4.598 | 3,852,709 | -0.06(-1.33%) |
Oct 01, 2002 | 4.573 | 4.683 | 4.411 | 4.661 | 4,197,192 | +0.09(+1.92%) |
Sep 30, 2002 | 4.591 | 4.632 | 4.487 | 4.573 | 1,025,524 | -0.09(-1.91%) |
Sep 27, 2002 | 4.725 | 4.784 | 4.612 | 4.662 | 2,447,740 | -0.09(-1.90%) |
Sep 26, 2002 | 4.644 | 4.853 | 4.602 | 4.752 | 4,681,986 | +0.16(+3.55%) |
Sep 25, 2002 | 4.575 | 4.655 | 4.389 | 4.589 | 5,125,292 | +0.12(+2.71%) |
Sep 24, 2002 | 4.575 | 4.623 | 4.466 | 4.467 | 2,844,898 | -0.16(-3.54%) |
Sep 23, 2002 | 4.741 | 4.836 | 4.585 | 4.632 | 3,128,782 | -0.13(-2.79%) |
Sep 20, 2002 | 4.634 | 4.794 | 4.634 | 4.765 | 3,678,370 | +0.10(+2.23%) |
Sep 19, 2002 | 4.880 | 4.932 | 4.644 | 4.661 | 4,777,080 | -0.37(-7.40%) |
Sep 18, 2002 | 5.107 | 5.122 | 4.919 | 5.033 | 3,051,402 | -0.07(-1.43%) |
Sep 17, 2002 | 5.229 | 5.234 | 5.084 | 5.106 | 2,978,683 | -0.07(-1.27%) |
Sep 16, 2002 | 5.139 | 5.191 | 5.063 | 5.171 | 3,136,707 | +0.10(+1.92%) |
Sep 13, 2002 | 5.010 | 5.104 | 4.983 | 5.074 | 5,420,830 | +0.04(+0.72%) |
Sep 12, 2002 | 5.122 | 5.136 | 5.027 | 5.037 | 2,577,796 | -0.16(-3.10%) |
Sep 11, 2002 | 5.254 | 5.261 | 5.191 | 5.198 | 1,657,154 | +0.01(+0.23%) |
Sep 10, 2002 | 5.254 | 5.254 | 5.127 | 5.186 | 2,903,633 | -0.02(-0.29%) |
Sep 09, 2002 | 5.047 | 5.231 | 5.015 | 5.201 | 3,194,043 | +0.13(+2.62%) |
Sep 06, 2002 | 5.142 | 5.146 | 5.002 | 5.068 | 93,229 | +0.02(+0.45%) |
Sep 05, 2002 | 5.046 | 5.171 | 5.031 | 5.046 | 3,763,675 | -0.01(-0.13%) |
Sep 04, 2002 | 4.902 | 5.083 | 4.868 | 5.052 | 3,354,397 | +0.21(+4.30%) |