Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.452 | 4.452 | 4.354 | 4.394 | 2,499 | -0.01(-0.13%) |
Nov 27, 2002 | 4.343 | 4.444 | 4.332 | 4.399 | 5,356 | +0.06(+1.35%) |
Nov 26, 2002 | 4.200 | 4.340 | 4.172 | 4.340 | 17,498 | +0.16(+3.89%) |
Nov 25, 2002 | 4.534 | 4.534 | 4.172 | 4.178 | 24,640 | -0.36(-7.90%) |
Nov 22, 2002 | 4.318 | 4.550 | 4.310 | 4.536 | 21,069 | +0.22(+5.13%) |
Nov 21, 2002 | 4.284 | 4.315 | 4.214 | 4.315 | 10,356 | -0.00(-0.10%) |
Nov 20, 2002 | 4.320 | 4.320 | 4.320 | 4.320 | 357 | +0.02(+0.55%) |
Nov 19, 2002 | 4.296 | 4.296 | 4.296 | 4.296 | 0 | +0.00(+0.00%) |
Nov 18, 2002 | 4.296 | 4.296 | 4.296 | 4.296 | 357 | -0.03(-0.64%) |
Nov 15, 2002 | 4.260 | 4.324 | 4.178 | 4.324 | 9,642 | +0.12(+2.80%) |
Nov 14, 2002 | 4.212 | 4.220 | 4.153 | 4.206 | 3,571 | -0.06(-1.44%) |
Nov 13, 2002 | 4.181 | 4.338 | 4.172 | 4.268 | 32,854 | +0.12(+2.97%) |
Nov 12, 2002 | 4.147 | 4.147 | 4.144 | 4.144 | 2,499 | -0.03(-0.67%) |
Nov 11, 2002 | 4.172 | 4.172 | 4.172 | 4.172 | 714 | +0.01(+0.34%) |
Nov 08, 2002 | 4.156 | 4.158 | 4.156 | 4.158 | 4,642 | +0.10(+2.41%) |
Nov 07, 2002 | 4.060 | 4.060 | 4.060 | 4.060 | 0 | +0.00(+0.00%) |
Nov 06, 2002 | 4.184 | 4.184 | 4.060 | 4.060 | 9,284 | +0.04(+1.05%) |
Nov 05, 2002 | 4.018 | 4.018 | 4.018 | 4.018 | 357 | +0.00(+0.07%) |
Nov 04, 2002 | 4.016 | 4.016 | 4.016 | 4.016 | 357 | +0.00(+0.00%) |
Nov 01, 2002 | 4.016 | 4.016 | 4.016 | 4.016 | 0 | +0.00(+0.00%) |
Oct 31, 2002 | 4.016 | 4.016 | 4.016 | 4.016 | 0 | +0.00(+0.00%) |
Oct 30, 2002 | 4.016 | 4.016 | 4.016 | 4.016 | 0 | +0.00(+0.00%) |
Oct 29, 2002 | 4.016 | 4.016 | 4.016 | 4.016 | 357 | +0.00(+0.00%) |
Oct 28, 2002 | 4.018 | 4.018 | 4.016 | 4.016 | 2,142 | -0.06(-1.44%) |
Oct 25, 2002 | 4.074 | 4.074 | 4.074 | 4.074 | 0 | +0.00(+0.00%) |
Oct 24, 2002 | 4.074 | 4.074 | 4.074 | 4.074 | 0 | +0.00(+0.00%) |
Oct 23, 2002 | 4.074 | 4.074 | 4.074 | 4.074 | 0 | +0.00(+0.00%) |
Oct 22, 2002 | 4.007 | 4.080 | 4.007 | 4.074 | 8,570 | +0.06(+1.61%) |
Oct 21, 2002 | 4.010 | 4.010 | 4.010 | 4.010 | 357 | +0.02(+0.42%) |
Oct 18, 2002 | 3.993 | 3.993 | 3.993 | 3.993 | 0 | +0.00(+0.00%) |
Oct 17, 2002 | 3.993 | 3.993 | 3.993 | 3.993 | 0 | +0.00(+0.00%) |
Oct 16, 2002 | 3.990 | 4.069 | 3.990 | 3.993 | 2,856 | -0.07(-1.66%) |
Oct 15, 2002 | 4.060 | 4.060 | 4.060 | 4.060 | 0 | +0.00(+0.00%) |
Oct 14, 2002 | 4.060 | 4.060 | 4.060 | 4.060 | 0 | +0.00(+0.00%) |
Oct 11, 2002 | 4.004 | 4.060 | 4.004 | 4.060 | 6,785 | +0.09(+2.26%) |
Oct 10, 2002 | 3.976 | 4.018 | 3.971 | 3.971 | 4,285 | -0.00(-0.01%) |
Oct 09, 2002 | 3.971 | 3.971 | 3.971 | 3.971 | 0 | +0.00(+0.00%) |
Oct 08, 2002 | 3.971 | 3.971 | 3.971 | 3.971 | 1,785 | +0.00(+0.01%) |
Oct 07, 2002 | 3.990 | 4.016 | 3.971 | 3.971 | 1,428 | -0.00(-0.04%) |
Oct 04, 2002 | 3.976 | 4.150 | 3.971 | 3.972 | 5,356 | -0.00(-0.10%) |
Oct 03, 2002 | 3.976 | 3.976 | 3.976 | 3.976 | 0 | +0.00(+0.00%) |
Oct 02, 2002 | 3.976 | 3.976 | 3.976 | 3.976 | 0 | +0.00(+0.00%) |
Oct 01, 2002 | 3.978 | 3.978 | 3.976 | 3.976 | 1,785 | -0.01(-0.35%) |
Sep 30, 2002 | 3.990 | 3.990 | 3.990 | 3.990 | 7,856 | +0.02(+0.49%) |
Sep 27, 2002 | 3.971 | 3.971 | 3.971 | 3.971 | 8,570 | -0.02(-0.49%) |
Sep 26, 2002 | 3.990 | 3.990 | 3.990 | 3.990 | 7,142 | +0.03(+0.71%) |
Sep 25, 2002 | 3.965 | 3.965 | 3.962 | 3.962 | 3,928 | -0.06(-1.39%) |
Sep 24, 2002 | 4.018 | 4.018 | 4.018 | 4.018 | 0 | +0.00(+0.00%) |
Sep 23, 2002 | 4.018 | 4.018 | 4.018 | 4.018 | 0 | +0.00(+0.00%) |
Sep 20, 2002 | 4.026 | 4.326 | 3.962 | 4.018 | 45,353 | +0.03(+0.70%) |
Sep 19, 2002 | 3.990 | 3.990 | 3.990 | 3.990 | 14,284 | +0.04(+0.92%) |
Sep 18, 2002 | 3.954 | 3.954 | 3.954 | 3.954 | 0 | +0.00(+0.00%) |
Sep 17, 2002 | 3.954 | 3.954 | 3.954 | 3.954 | 0 | +0.00(+0.00%) |
Sep 16, 2002 | 3.954 | 3.954 | 3.954 | 3.954 | 714 | +0.00(+0.05%) |
Sep 13, 2002 | 3.952 | 3.952 | 3.952 | 3.952 | 357 | -0.03(-0.68%) |
Sep 12, 2002 | 3.979 | 3.979 | 3.979 | 3.979 | 0 | +0.00(+0.00%) |
Sep 11, 2002 | 3.979 | 3.979 | 3.979 | 3.979 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 3.979 | 3.979 | 3.979 | 3.979 | 1,071 | +0.03(+0.78%) |
Sep 09, 2002 | 3.976 | 3.990 | 3.948 | 3.948 | 2,142 | +0.00(+0.00%) |
Sep 06, 2002 | 3.948 | 3.948 | 3.948 | 3.948 | 357 | +0.05(+1.37%) |
Sep 05, 2002 | 3.895 | 3.895 | 3.895 | 3.895 | 714 | -0.02(-0.57%) |
Sep 04, 2002 | 3.920 | 3.920 | 3.915 | 3.918 | 3,571 | -0.00(-0.07%) |