Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.474 | 4.534 | 4.454 | 4.464 | 111,006 | -0.01(-0.15%) |
Nov 27, 2002 | 4.424 | 4.474 | 4.360 | 4.470 | 222,609 | +0.07(+1.52%) |
Nov 26, 2002 | 4.387 | 4.440 | 4.357 | 4.403 | 247,973 | +0.01(+0.23%) |
Nov 25, 2002 | 4.340 | 4.413 | 4.333 | 4.393 | 281,394 | +0.05(+1.16%) |
Nov 22, 2002 | 4.410 | 4.410 | 4.323 | 4.343 | 434,475 | -0.03(-0.77%) |
Nov 21, 2002 | 4.474 | 4.491 | 4.357 | 4.377 | 238,723 | -0.08(-1.80%) |
Nov 20, 2002 | 4.353 | 4.464 | 4.306 | 4.457 | 326,752 | +0.10(+2.39%) |
Nov 19, 2002 | 4.413 | 4.430 | 4.283 | 4.353 | 874,024 | -0.19(-4.20%) |
Nov 18, 2002 | 4.430 | 4.591 | 4.427 | 4.544 | 302,581 | +0.10(+2.19%) |
Nov 15, 2002 | 4.474 | 4.474 | 4.397 | 4.447 | 139,951 | -0.01(-0.23%) |
Nov 14, 2002 | 4.410 | 4.491 | 4.410 | 4.457 | 199,632 | +0.08(+1.84%) |
Nov 13, 2002 | 4.357 | 4.440 | 4.326 | 4.377 | 292,137 | -0.03(-0.76%) |
Nov 12, 2002 | 4.521 | 4.521 | 4.390 | 4.410 | 200,825 | -0.10(-2.16%) |
Nov 11, 2002 | 4.517 | 4.521 | 4.474 | 4.507 | 308,251 | +0.02(+0.52%) |
Nov 08, 2002 | 4.390 | 4.491 | 4.390 | 4.484 | 309,743 | +0.11(+2.61%) |
Nov 07, 2002 | 4.357 | 4.377 | 4.340 | 4.370 | 369,125 | +0.00(+0.00%) |
Nov 06, 2002 | 4.239 | 4.390 | 4.236 | 4.370 | 437,161 | +0.11(+2.60%) |
Nov 05, 2002 | 4.266 | 4.320 | 4.222 | 4.259 | 211,866 | +0.03(+0.63%) |
Nov 04, 2002 | 4.283 | 4.286 | 4.229 | 4.233 | 127,418 | -0.02(-0.55%) |
Nov 01, 2002 | 4.249 | 4.293 | 4.206 | 4.256 | 181,429 | +0.01(+0.32%) |
Oct 31, 2002 | 4.192 | 4.289 | 4.176 | 4.243 | 158,154 | +0.02(+0.48%) |
Oct 30, 2002 | 4.186 | 4.253 | 4.179 | 4.222 | 154,871 | +0.04(+1.04%) |
Oct 29, 2002 | 4.216 | 4.216 | 4.176 | 4.179 | 127,418 | -0.05(-1.19%) |
Oct 28, 2002 | 4.212 | 4.229 | 4.139 | 4.229 | 318,098 | +0.03(+0.80%) |
Oct 25, 2002 | 4.182 | 4.222 | 4.182 | 4.196 | 114,885 | -0.01(-0.16%) |
Oct 24, 2002 | 4.172 | 4.212 | 4.145 | 4.202 | 2,327,549 | +0.03(+0.72%) |
Oct 23, 2002 | 4.132 | 4.233 | 4.132 | 4.172 | 202,616 | +0.05(+1.14%) |
Oct 22, 2002 | 4.132 | 4.152 | 4.092 | 4.125 | 265,280 | -0.00(-0.08%) |
Oct 21, 2002 | 4.109 | 4.152 | 4.072 | 4.129 | 141,741 | -0.01(-0.32%) |
Oct 18, 2002 | 4.169 | 4.206 | 4.095 | 4.142 | 164,718 | -0.02(-0.56%) |
Oct 17, 2002 | 4.273 | 4.279 | 4.142 | 4.165 | 264,087 | -0.02(-0.48%) |
Oct 16, 2002 | 4.115 | 4.216 | 4.105 | 4.186 | 244,392 | +0.08(+2.04%) |
Oct 15, 2002 | 4.068 | 4.139 | 4.038 | 4.102 | 279,007 | +0.05(+1.24%) |
Oct 14, 2002 | 3.988 | 4.072 | 3.944 | 4.052 | 134,580 | +0.08(+1.94%) |
Oct 11, 2002 | 3.988 | 4.005 | 3.887 | 3.974 | 93,698 | +0.01(+0.17%) |
Oct 10, 2002 | 4.021 | 4.021 | 3.874 | 3.968 | 158,452 | -0.02(-0.50%) |
Oct 09, 2002 | 3.988 | 4.005 | 3.941 | 3.988 | 342,567 | +0.00(+0.08%) |
Oct 08, 2002 | 4.005 | 4.021 | 3.938 | 3.985 | 287,661 | +0.01(+0.25%) |
Oct 07, 2002 | 4.005 | 4.015 | 3.921 | 3.974 | 286,467 | +0.05(+1.37%) |
Oct 04, 2002 | 3.951 | 3.998 | 3.918 | 3.921 | 101,457 | -0.02(-0.51%) |
Oct 03, 2002 | 4.011 | 4.011 | 3.921 | 3.941 | 125,627 | -0.04(-1.09%) |
Oct 02, 2002 | 4.021 | 4.021 | 3.928 | 3.985 | 207,689 | +0.03(+0.76%) |
Oct 01, 2002 | 3.907 | 4.015 | 3.907 | 3.954 | 224,399 | +0.03(+0.85%) |
Sep 30, 2002 | 3.904 | 3.928 | 3.840 | 3.921 | 204,704 | +0.02(+0.43%) |
Sep 27, 2002 | 3.897 | 3.938 | 3.874 | 3.904 | 329,437 | +0.01(+0.17%) |
Sep 26, 2002 | 3.914 | 3.951 | 3.897 | 3.897 | 138,757 | -0.02(-0.51%) |
Sep 25, 2002 | 3.971 | 3.978 | 3.844 | 3.918 | 215,447 | -0.05(-1.18%) |
Sep 24, 2002 | 4.005 | 4.018 | 3.901 | 3.964 | 219,625 | -0.02(-0.42%) |
Sep 23, 2002 | 3.861 | 4.005 | 3.861 | 3.981 | 218,431 | +0.11(+2.77%) |
Sep 20, 2002 | 3.800 | 3.911 | 3.737 | 3.874 | 198,140 | +0.04(+1.05%) |
Sep 19, 2002 | 3.907 | 3.907 | 3.820 | 3.834 | 96,981 | -0.07(-1.89%) |
Sep 18, 2002 | 3.871 | 3.951 | 3.837 | 3.907 | 122,345 | +0.02(+0.52%) |
Sep 17, 2002 | 3.968 | 3.968 | 3.887 | 3.887 | 84,746 | -0.07(-1.69%) |
Sep 16, 2002 | 3.928 | 3.988 | 3.907 | 3.954 | 135,773 | -0.01(-0.17%) |
Sep 13, 2002 | 3.988 | 4.001 | 3.928 | 3.961 | 99,368 | +0.01(+0.17%) |
Sep 12, 2002 | 3.985 | 4.005 | 3.924 | 3.954 | 160,839 | +0.00(+0.08%) |
Sep 11, 2002 | 3.971 | 3.998 | 3.921 | 3.951 | 60,575 | -0.02(-0.59%) |
Sep 10, 2002 | 3.941 | 4.005 | 3.938 | 3.974 | 205,600 | +0.04(+0.94%) |
Sep 09, 2002 | 3.874 | 3.971 | 3.857 | 3.938 | 160,242 | +0.10(+2.62%) |
Sep 06, 2002 | 3.887 | 3.924 | 3.820 | 3.837 | 84,448 | -0.02(-0.61%) |
Sep 05, 2002 | 3.901 | 3.904 | 3.807 | 3.861 | 89,521 | -0.05(-1.20%) |
Sep 04, 2002 | 3.797 | 3.938 | 3.763 | 3.907 | 222,907 | +0.09(+2.46%) |