Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.121 | 4.165 | 4.121 | 4.165 | 24,286 | +0.07(+1.81%) |
Nov 27, 2002 | 4.091 | 4.150 | 4.076 | 4.091 | 45,536 | +0.01(+0.36%) |
Nov 26, 2002 | 4.100 | 4.112 | 4.076 | 4.076 | 24,960 | -0.01(-0.22%) |
Nov 25, 2002 | 4.150 | 4.165 | 4.062 | 4.085 | 47,223 | -0.08(-1.99%) |
Nov 22, 2002 | 4.121 | 4.195 | 4.121 | 4.168 | 40,477 | +0.03(+0.79%) |
Nov 21, 2002 | 4.136 | 4.136 | 4.097 | 4.136 | 31,032 | +0.00(+0.00%) |
Nov 20, 2002 | 4.106 | 4.148 | 4.076 | 4.136 | 25,635 | +0.02(+0.58%) |
Nov 19, 2002 | 4.097 | 4.121 | 4.097 | 4.112 | 12,143 | +0.02(+0.43%) |
Nov 18, 2002 | 4.148 | 4.150 | 4.091 | 4.094 | 18,889 | -0.05(-1.29%) |
Nov 15, 2002 | 4.091 | 4.148 | 4.017 | 4.148 | 76,906 | +0.03(+0.65%) |
Nov 14, 2002 | 4.091 | 4.145 | 4.076 | 4.121 | 23,611 | +0.04(+1.02%) |
Nov 13, 2002 | 4.056 | 4.079 | 4.047 | 4.079 | 25,972 | +0.02(+0.44%) |
Nov 12, 2002 | 4.062 | 4.088 | 4.050 | 4.062 | 38,116 | +0.01(+0.29%) |
Nov 11, 2002 | 4.062 | 4.076 | 4.050 | 4.050 | 9,444 | -0.03(-0.65%) |
Nov 08, 2002 | 4.067 | 4.088 | 4.065 | 4.076 | 12,143 | -0.00(-0.07%) |
Nov 07, 2002 | 4.047 | 4.088 | 4.032 | 4.079 | 16,865 | +0.03(+0.81%) |
Nov 06, 2002 | 4.032 | 4.047 | 4.002 | 4.047 | 19,563 | +0.02(+0.44%) |
Nov 05, 2002 | 4.067 | 4.067 | 4.002 | 4.029 | 21,925 | -0.03(-0.73%) |
Nov 04, 2002 | 4.008 | 4.062 | 3.996 | 4.059 | 33,731 | +0.04(+0.88%) |
Nov 01, 2002 | 3.996 | 4.056 | 3.996 | 4.023 | 23,949 | +0.01(+0.15%) |
Oct 31, 2002 | 3.973 | 4.026 | 3.973 | 4.017 | 64,088 | +0.03(+0.67%) |
Oct 30, 2002 | 3.999 | 4.017 | 3.928 | 3.990 | 54,644 | +0.01(+0.30%) |
Oct 29, 2002 | 4.008 | 4.008 | 3.913 | 3.979 | 74,545 | +0.00(+0.00%) |
Oct 28, 2002 | 4.041 | 4.041 | 3.979 | 3.979 | 35,754 | -0.05(-1.32%) |
Oct 25, 2002 | 4.085 | 4.088 | 3.984 | 4.032 | 45,536 | -0.06(-1.45%) |
Oct 24, 2002 | 4.091 | 4.091 | 4.002 | 4.091 | 50,596 | +0.03(+0.73%) |
Oct 23, 2002 | 3.958 | 4.082 | 3.949 | 4.062 | 1,416,703 | +0.09(+2.39%) |
Oct 22, 2002 | 3.987 | 3.987 | 3.922 | 3.967 | 21,250 | -0.01(-0.15%) |
Oct 21, 2002 | 4.047 | 4.047 | 3.916 | 3.973 | 67,462 | -0.04(-1.11%) |
Oct 18, 2002 | 4.056 | 4.056 | 4.017 | 4.017 | 13,829 | -0.03(-0.73%) |
Oct 17, 2002 | 4.002 | 4.047 | 3.987 | 4.047 | 14,504 | +0.06(+1.49%) |
Oct 16, 2002 | 3.967 | 4.032 | 3.928 | 3.987 | 77,581 | +0.01(+0.37%) |
Oct 15, 2002 | 3.928 | 3.973 | 3.869 | 3.973 | 62,065 | +0.07(+1.75%) |
Oct 14, 2002 | 3.854 | 3.907 | 3.854 | 3.904 | 23,949 | +0.07(+1.78%) |
Oct 11, 2002 | 3.907 | 3.943 | 3.804 | 3.836 | 77,244 | -0.06(-1.60%) |
Oct 10, 2002 | 3.973 | 3.973 | 3.854 | 3.898 | 80,279 | -0.09(-2.23%) |
Oct 09, 2002 | 4.076 | 4.076 | 3.987 | 3.987 | 99,169 | -0.11(-2.68%) |
Oct 08, 2002 | 4.127 | 4.127 | 4.047 | 4.097 | 48,909 | -0.06(-1.36%) |
Oct 07, 2002 | 4.225 | 4.225 | 4.150 | 4.153 | 23,611 | -0.08(-1.89%) |
Oct 04, 2002 | 4.269 | 4.290 | 4.233 | 4.233 | 11,468 | -0.03(-0.63%) |
Oct 03, 2002 | 4.299 | 4.299 | 4.239 | 4.260 | 57,342 | -0.01(-0.21%) |
Oct 02, 2002 | 4.308 | 4.308 | 4.242 | 4.269 | 33,056 | -0.01(-0.35%) |
Oct 01, 2002 | 4.281 | 4.328 | 4.263 | 4.284 | 57,342 | +0.03(+0.70%) |
Sep 30, 2002 | 4.239 | 4.257 | 4.207 | 4.254 | 36,429 | +0.03(+0.63%) |
Sep 27, 2002 | 4.228 | 4.245 | 4.225 | 4.228 | 28,671 | +0.00(+0.00%) |
Sep 26, 2002 | 4.269 | 4.299 | 4.171 | 4.228 | 92,423 | -0.07(-1.59%) |
Sep 25, 2002 | 4.183 | 4.296 | 4.183 | 4.296 | 47,560 | +0.12(+2.77%) |
Sep 24, 2002 | 4.228 | 4.228 | 4.171 | 4.180 | 674,620 | -0.05(-1.26%) |
Sep 23, 2002 | 4.225 | 4.233 | 4.171 | 4.233 | 42,163 | -0.02(-0.42%) |
Sep 20, 2002 | 4.284 | 4.284 | 4.210 | 4.251 | 32,381 | -0.06(-1.44%) |
Sep 19, 2002 | 4.328 | 4.343 | 4.299 | 4.314 | 16,528 | -0.04(-1.02%) |
Sep 18, 2002 | 4.358 | 4.361 | 4.325 | 4.358 | 46,211 | -0.01(-0.20%) |
Sep 17, 2002 | 4.328 | 4.367 | 4.328 | 4.367 | 15,853 | +0.03(+0.61%) |
Sep 16, 2002 | 4.328 | 4.340 | 4.314 | 4.340 | 20,238 | +0.03(+0.62%) |
Sep 13, 2002 | 4.314 | 4.328 | 4.299 | 4.314 | 8,432 | +0.01(+0.34%) |
Sep 12, 2002 | 4.340 | 4.340 | 4.242 | 4.299 | 56,668 | -0.04(-0.96%) |
Sep 11, 2002 | 4.302 | 4.340 | 4.302 | 4.340 | 21,587 | +0.01(+0.34%) |
Sep 10, 2002 | 4.328 | 4.328 | 4.299 | 4.325 | 71,847 | +0.00(+0.00%) |
Sep 09, 2002 | 4.254 | 4.328 | 4.239 | 4.325 | 38,453 | +0.06(+1.46%) |
Sep 06, 2002 | 4.263 | 4.325 | 4.254 | 4.263 | 47,223 | +0.01(+0.21%) |
Sep 05, 2002 | 4.314 | 4.314 | 4.239 | 4.254 | 115,022 | -0.04(-0.97%) |
Sep 04, 2002 | 4.254 | 4.296 | 4.254 | 4.296 | 30,020 | +0.03(+0.62%) |