Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.453 | 4.453 | 4.355 | 4.394 | 2,499 | -0.01(-0.13%) |
Nov 27, 2002 | 4.344 | 4.445 | 4.333 | 4.400 | 5,355 | +0.06(+1.36%) |
Nov 26, 2002 | 4.201 | 4.341 | 4.173 | 4.341 | 17,496 | +0.16(+3.89%) |
Nov 25, 2002 | 4.534 | 4.534 | 4.173 | 4.179 | 24,637 | -0.36(-7.90%) |
Nov 22, 2002 | 4.319 | 4.551 | 4.310 | 4.537 | 21,066 | +0.22(+5.13%) |
Nov 21, 2002 | 4.285 | 4.316 | 4.215 | 4.316 | 10,354 | -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 | 4.261 | 4.324 | 4.179 | 4.324 | 9,640 | +0.12(+2.80%) |
Nov 14, 2002 | 4.212 | 4.221 | 4.153 | 4.207 | 3,570 | -0.06(-1.44%) |
Nov 13, 2002 | 4.181 | 4.338 | 4.173 | 4.268 | 32,850 | +0.12(+2.97%) |
Nov 12, 2002 | 4.148 | 4.148 | 4.145 | 4.145 | 2,499 | -0.03(-0.67%) |
Nov 11, 2002 | 4.173 | 4.173 | 4.173 | 4.173 | 714 | +0.01(+0.34%) |
Nov 08, 2002 | 4.156 | 4.159 | 4.156 | 4.159 | 4,641 | +0.10(+2.41%) |
Nov 07, 2002 | 4.061 | 4.061 | 4.061 | 4.061 | 0 | +0.00(+0.00%) |
Nov 06, 2002 | 4.184 | 4.184 | 4.061 | 4.061 | 9,283 | +0.04(+1.05%) |
Nov 05, 2002 | 4.019 | 4.019 | 4.019 | 4.019 | 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 | 4.019 | 4.019 | 4.016 | 4.016 | 2,142 | -0.06(-1.44%) |
Oct 25, 2002 | 4.075 | 4.075 | 4.075 | 4.075 | 0 | +0.00(+0.00%) |
Oct 24, 2002 | 4.075 | 4.075 | 4.075 | 4.075 | 0 | +0.00(+0.00%) |
Oct 23, 2002 | 4.075 | 4.075 | 4.075 | 4.075 | 0 | +0.00(+0.00%) |
Oct 22, 2002 | 4.008 | 4.080 | 4.008 | 4.075 | 8,569 | +0.06(+1.61%) |
Oct 21, 2002 | 4.010 | 4.010 | 4.010 | 4.010 | 357 | +0.02(+0.42%) |
Oct 18, 2002 | 3.994 | 3.994 | 3.994 | 3.994 | 0 | +0.00(+0.00%) |
Oct 17, 2002 | 3.994 | 3.994 | 3.994 | 3.994 | 0 | +0.00(+0.00%) |
Oct 16, 2002 | 3.991 | 4.069 | 3.991 | 3.994 | 2,856 | -0.07(-1.66%) |
Oct 15, 2002 | 4.061 | 4.061 | 4.061 | 4.061 | 0 | +0.00(+0.00%) |
Oct 14, 2002 | 4.061 | 4.061 | 4.061 | 4.061 | 0 | +0.00(+0.00%) |
Oct 11, 2002 | 4.005 | 4.061 | 4.005 | 4.061 | 6,784 | +0.09(+2.26%) |
Oct 10, 2002 | 3.977 | 4.019 | 3.971 | 3.971 | 4,284 | -0.00(-0.01%) |
Oct 09, 2002 | 3.972 | 3.972 | 3.972 | 3.972 | 0 | +0.00(+0.00%) |
Oct 08, 2002 | 3.972 | 3.972 | 3.972 | 3.972 | 1,785 | +0.00(+0.01%) |
Oct 07, 2002 | 3.991 | 4.016 | 3.971 | 3.971 | 1,428 | -0.00(-0.04%) |
Oct 04, 2002 | 3.977 | 4.151 | 3.971 | 3.973 | 5,355 | -0.00(-0.10%) |
Oct 03, 2002 | 3.977 | 3.977 | 3.977 | 3.977 | 0 | +0.00(+0.00%) |
Oct 02, 2002 | 3.977 | 3.977 | 3.977 | 3.977 | 0 | +0.00(+0.00%) |
Oct 01, 2002 | 3.978 | 3.978 | 3.977 | 3.977 | 1,785 | -0.01(-0.35%) |
Sep 30, 2002 | 3.991 | 3.991 | 3.991 | 3.991 | 7,855 | +0.02(+0.49%) |
Sep 27, 2002 | 3.971 | 3.972 | 3.971 | 3.971 | 8,569 | -0.02(-0.49%) |
Sep 26, 2002 | 3.991 | 3.991 | 3.991 | 3.991 | 7,141 | +0.03(+0.71%) |
Sep 25, 2002 | 3.966 | 3.966 | 3.963 | 3.963 | 3,927 | -0.06(-1.39%) |
Sep 24, 2002 | 4.019 | 4.019 | 4.019 | 4.019 | 0 | +0.00(+0.00%) |
Sep 23, 2002 | 4.019 | 4.019 | 4.019 | 4.019 | 0 | +0.00(+0.00%) |
Sep 20, 2002 | 4.027 | 4.327 | 3.963 | 4.019 | 45,347 | +0.03(+0.70%) |
Sep 19, 2002 | 3.991 | 3.991 | 3.991 | 3.991 | 14,282 | +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 | 3.980 | 3.980 | 3.980 | 3.980 | 0 | +0.00(+0.00%) |
Sep 11, 2002 | 3.980 | 3.980 | 3.980 | 3.980 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 3.980 | 3.980 | 3.980 | 3.980 | 1,071 | +0.03(+0.78%) |
Sep 09, 2002 | 3.977 | 3.991 | 3.949 | 3.949 | 2,142 | +0.00(+0.00%) |
Sep 06, 2002 | 3.949 | 3.949 | 3.949 | 3.949 | 357 | +0.05(+1.37%) |
Sep 05, 2002 | 3.896 | 3.896 | 3.896 | 3.896 | 714 | -0.02(-0.57%) |
Sep 04, 2002 | 3.921 | 3.921 | 3.915 | 3.918 | 3,570 | -0.00(-0.07%) |