Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.450 | 4.510 | 4.430 | 4.440 | 111,602 | -0.01(-0.15%) |
Nov 27, 2002 | 4.400 | 4.450 | 4.337 | 4.447 | 223,804 | +0.07(+1.52%) |
Nov 26, 2002 | 4.363 | 4.417 | 4.333 | 4.380 | 249,305 | +0.01(+0.23%) |
Nov 25, 2002 | 4.317 | 4.390 | 4.310 | 4.370 | 282,906 | +0.05(+1.16%) |
Nov 22, 2002 | 4.387 | 4.387 | 4.300 | 4.320 | 436,809 | -0.03(-0.77%) |
Nov 21, 2002 | 4.450 | 4.467 | 4.333 | 4.353 | 240,005 | -0.08(-1.80%) |
Nov 20, 2002 | 4.330 | 4.440 | 4.283 | 4.433 | 328,507 | +0.10(+2.39%) |
Nov 19, 2002 | 4.390 | 4.407 | 4.260 | 4.330 | 878,718 | -0.19(-4.20%) |
Nov 18, 2002 | 4.407 | 4.567 | 4.403 | 4.520 | 304,206 | +0.10(+2.19%) |
Nov 15, 2002 | 4.450 | 4.450 | 4.373 | 4.423 | 140,703 | -0.01(-0.23%) |
Nov 14, 2002 | 4.387 | 4.467 | 4.387 | 4.433 | 200,704 | +0.08(+1.84%) |
Nov 13, 2002 | 4.333 | 4.417 | 4.303 | 4.353 | 293,706 | -0.03(-0.76%) |
Nov 12, 2002 | 4.497 | 4.497 | 4.367 | 4.387 | 201,904 | -0.10(-2.16%) |
Nov 11, 2002 | 4.493 | 4.497 | 4.450 | 4.483 | 309,906 | +0.02(+0.52%) |
Nov 08, 2002 | 4.367 | 4.467 | 4.367 | 4.460 | 311,406 | +0.11(+2.61%) |
Nov 07, 2002 | 4.333 | 4.353 | 4.317 | 4.347 | 371,107 | +0.00(+0.00%) |
Nov 06, 2002 | 4.217 | 4.367 | 4.213 | 4.347 | 439,509 | +0.11(+2.60%) |
Nov 05, 2002 | 4.243 | 4.297 | 4.200 | 4.237 | 213,004 | +0.03(+0.63%) |
Nov 04, 2002 | 4.260 | 4.263 | 4.207 | 4.210 | 128,102 | -0.02(-0.55%) |
Nov 01, 2002 | 4.227 | 4.270 | 4.183 | 4.233 | 182,403 | +0.01(+0.32%) |
Oct 31, 2002 | 4.170 | 4.267 | 4.153 | 4.220 | 159,003 | +0.02(+0.48%) |
Oct 30, 2002 | 4.163 | 4.230 | 4.157 | 4.200 | 155,703 | +0.04(+1.04%) |
Oct 29, 2002 | 4.193 | 4.193 | 4.153 | 4.157 | 128,102 | -0.05(-1.19%) |
Oct 28, 2002 | 4.190 | 4.207 | 4.117 | 4.207 | 319,806 | +0.03(+0.80%) |
Oct 25, 2002 | 4.160 | 4.200 | 4.160 | 4.173 | 115,502 | -0.01(-0.16%) |
Oct 24, 2002 | 4.150 | 4.190 | 4.123 | 4.180 | 2,340,050 | +0.03(+0.72%) |
Oct 23, 2002 | 4.110 | 4.210 | 4.110 | 4.150 | 203,704 | +0.05(+1.14%) |
Oct 22, 2002 | 4.110 | 4.130 | 4.070 | 4.103 | 266,705 | -0.00(-0.08%) |
Oct 21, 2002 | 4.087 | 4.130 | 4.050 | 4.107 | 142,503 | -0.01(-0.32%) |
Oct 18, 2002 | 4.147 | 4.183 | 4.073 | 4.120 | 165,603 | -0.02(-0.56%) |
Oct 17, 2002 | 4.250 | 4.257 | 4.120 | 4.143 | 265,505 | -0.02(-0.48%) |
Oct 16, 2002 | 4.093 | 4.193 | 4.083 | 4.163 | 245,705 | +0.08(+2.04%) |
Oct 15, 2002 | 4.047 | 4.117 | 4.017 | 4.080 | 280,506 | +0.05(+1.24%) |
Oct 14, 2002 | 3.967 | 4.050 | 3.923 | 4.030 | 135,302 | +0.08(+1.94%) |
Oct 11, 2002 | 3.967 | 3.983 | 3.867 | 3.953 | 94,202 | +0.01(+0.17%) |
Oct 10, 2002 | 4.000 | 4.000 | 3.853 | 3.947 | 159,303 | -0.02(-0.50%) |
Oct 09, 2002 | 3.967 | 3.983 | 3.920 | 3.967 | 344,407 | +0.00(+0.08%) |
Oct 08, 2002 | 3.983 | 4.000 | 3.917 | 3.963 | 289,206 | +0.01(+0.25%) |
Oct 07, 2002 | 3.983 | 3.993 | 3.900 | 3.953 | 288,006 | +0.05(+1.37%) |
Oct 04, 2002 | 3.930 | 3.977 | 3.897 | 3.900 | 102,002 | -0.02(-0.51%) |
Oct 03, 2002 | 3.990 | 3.990 | 3.900 | 3.920 | 126,302 | -0.04(-1.09%) |
Oct 02, 2002 | 4.000 | 4.000 | 3.907 | 3.963 | 208,804 | +0.03(+0.76%) |
Oct 01, 2002 | 3.887 | 3.993 | 3.887 | 3.933 | 225,604 | +0.03(+0.85%) |
Sep 30, 2002 | 3.883 | 3.907 | 3.820 | 3.900 | 205,804 | +0.02(+0.43%) |
Sep 27, 2002 | 3.877 | 3.917 | 3.853 | 3.883 | 331,207 | +0.01(+0.17%) |
Sep 26, 2002 | 3.893 | 3.930 | 3.877 | 3.877 | 139,502 | -0.02(-0.51%) |
Sep 25, 2002 | 3.950 | 3.957 | 3.823 | 3.897 | 216,604 | -0.05(-1.18%) |
Sep 24, 2002 | 3.983 | 3.997 | 3.880 | 3.943 | 220,804 | -0.02(-0.42%) |
Sep 23, 2002 | 3.840 | 3.983 | 3.840 | 3.960 | 219,604 | +0.11(+2.77%) |
Sep 20, 2002 | 3.780 | 3.890 | 3.717 | 3.853 | 199,204 | +0.04(+1.05%) |
Sep 19, 2002 | 3.887 | 3.887 | 3.800 | 3.813 | 97,502 | -0.07(-1.89%) |
Sep 18, 2002 | 3.850 | 3.930 | 3.817 | 3.887 | 123,002 | +0.02(+0.52%) |
Sep 17, 2002 | 3.947 | 3.947 | 3.867 | 3.867 | 85,201 | -0.07(-1.70%) |
Sep 16, 2002 | 3.907 | 3.967 | 3.887 | 3.933 | 136,502 | -0.01(-0.17%) |
Sep 13, 2002 | 3.967 | 3.980 | 3.907 | 3.940 | 99,902 | +0.01(+0.17%) |
Sep 12, 2002 | 3.963 | 3.983 | 3.903 | 3.933 | 161,703 | +0.00(+0.08%) |
Sep 11, 2002 | 3.950 | 3.977 | 3.900 | 3.930 | 60,901 | -0.02(-0.59%) |
Sep 10, 2002 | 3.920 | 3.983 | 3.917 | 3.953 | 206,704 | +0.04(+0.94%) |
Sep 09, 2002 | 3.853 | 3.950 | 3.837 | 3.917 | 161,103 | +0.10(+2.62%) |
Sep 06, 2002 | 3.867 | 3.903 | 3.800 | 3.817 | 84,901 | -0.02(-0.61%) |
Sep 05, 2002 | 3.880 | 3.883 | 3.787 | 3.840 | 90,001 | -0.05(-1.20%) |
Sep 04, 2002 | 3.777 | 3.917 | 3.743 | 3.887 | 224,104 | +0.09(+2.46%) |