Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.106 | 4.158 | 4.106 | 4.140 | 21,390 | -0.02(-0.43%) |
Nov 27, 2002 | 4.140 | 4.158 | 4.129 | 4.158 | 61,670 | +0.03(+0.65%) |
Nov 26, 2002 | 4.077 | 4.140 | 4.077 | 4.131 | 37,224 | +0.06(+1.55%) |
Nov 25, 2002 | 4.133 | 4.140 | 4.058 | 4.068 | 53,892 | -0.03(-0.66%) |
Nov 22, 2002 | 4.134 | 4.134 | 4.057 | 4.095 | 76,671 | -0.01(-0.22%) |
Nov 21, 2002 | 4.077 | 4.134 | 4.050 | 4.104 | 16,112 | +0.03(+0.85%) |
Nov 20, 2002 | 4.080 | 4.095 | 3.945 | 4.069 | 57,503 | -0.02(-0.58%) |
Nov 19, 2002 | 4.138 | 4.158 | 4.077 | 4.093 | 148,897 | -0.02(-0.48%) |
Nov 18, 2002 | 4.064 | 4.113 | 4.057 | 4.113 | 6,111 | -0.03(-0.65%) |
Nov 15, 2002 | 4.140 | 4.140 | 4.140 | 4.140 | 14,167 | -0.01(-0.26%) |
Nov 14, 2002 | 4.140 | 4.151 | 4.082 | 4.151 | 35,835 | +0.01(+0.26%) |
Nov 13, 2002 | 4.127 | 4.158 | 4.127 | 4.140 | 29,446 | +0.02(+0.39%) |
Nov 12, 2002 | 4.050 | 4.127 | 4.048 | 4.124 | 231,125 | +0.07(+1.82%) |
Nov 11, 2002 | 4.068 | 4.068 | 4.021 | 4.050 | 65,559 | -0.02(-0.44%) |
Nov 08, 2002 | 4.066 | 4.068 | 4.048 | 4.068 | 46,391 | +0.06(+1.48%) |
Nov 07, 2002 | 4.066 | 4.077 | 3.981 | 4.008 | 12,778 | -0.06(-1.46%) |
Nov 06, 2002 | 4.050 | 4.077 | 3.965 | 4.068 | 39,446 | +0.02(+0.44%) |
Nov 05, 2002 | 4.032 | 4.138 | 4.032 | 4.050 | 15,834 | +0.02(+0.49%) |
Nov 04, 2002 | 3.960 | 4.131 | 3.960 | 4.030 | 27,501 | -0.01(-0.27%) |
Nov 01, 2002 | 3.969 | 4.086 | 3.908 | 4.041 | 26,390 | +0.08(+2.00%) |
Oct 31, 2002 | 4.133 | 4.133 | 3.900 | 3.962 | 50,280 | -0.17(-4.14%) |
Oct 30, 2002 | 4.079 | 4.133 | 4.079 | 4.133 | 23,334 | -0.01(-0.17%) |
Oct 29, 2002 | 4.104 | 4.140 | 4.104 | 4.140 | 16,945 | +0.05(+1.23%) |
Oct 28, 2002 | 4.147 | 4.178 | 4.071 | 4.089 | 7,222 | -0.06(-1.47%) |
Oct 25, 2002 | 3.900 | 4.152 | 3.900 | 4.151 | 5,555 | +0.19(+4.77%) |
Oct 24, 2002 | 4.003 | 4.007 | 3.962 | 3.962 | 6,944 | -0.04(-0.94%) |
Oct 23, 2002 | 4.050 | 4.050 | 3.900 | 3.999 | 24,168 | -0.06(-1.55%) |
Oct 22, 2002 | 4.115 | 4.127 | 4.062 | 4.062 | 10,278 | -0.09(-2.17%) |
Oct 21, 2002 | 4.228 | 4.228 | 4.115 | 4.152 | 8,333 | -0.06(-1.41%) |
Oct 18, 2002 | 4.230 | 4.275 | 4.145 | 4.212 | 40,558 | +0.02(+0.39%) |
Oct 17, 2002 | 4.289 | 4.289 | 4.096 | 4.196 | 18,612 | +0.13(+3.14%) |
Oct 16, 2002 | 4.142 | 4.293 | 4.068 | 4.068 | 21,112 | -0.08(-1.95%) |
Oct 15, 2002 | 4.115 | 4.167 | 4.115 | 4.149 | 17,223 | +0.07(+1.63%) |
Oct 14, 2002 | 4.140 | 4.228 | 4.082 | 4.082 | 9,722 | -0.04(-1.09%) |
Oct 11, 2002 | 4.086 | 4.127 | 4.086 | 4.127 | 4,722 | +0.01(+0.13%) |
Oct 10, 2002 | 4.104 | 4.138 | 4.070 | 4.122 | 11,945 | +0.02(+0.44%) |
Oct 09, 2002 | 4.268 | 4.327 | 4.095 | 4.104 | 19,167 | -0.17(-3.96%) |
Oct 08, 2002 | 4.320 | 4.381 | 4.203 | 4.273 | 28,335 | -0.07(-1.53%) |
Oct 07, 2002 | 4.320 | 4.402 | 4.305 | 4.340 | 14,723 | +0.03(+0.79%) |
Oct 04, 2002 | 4.365 | 4.365 | 4.305 | 4.305 | 11,278 | -0.10(-2.32%) |
Oct 03, 2002 | 4.392 | 4.428 | 4.374 | 4.407 | 6,389 | +0.02(+0.40%) |
Oct 02, 2002 | 4.559 | 4.559 | 4.381 | 4.390 | 26,112 | -0.15(-3.41%) |
Oct 01, 2002 | 4.502 | 4.581 | 4.338 | 4.545 | 15,000 | -0.01(-0.20%) |
Sep 30, 2002 | 4.491 | 4.559 | 4.491 | 4.554 | 38,613 | +0.12(+2.68%) |
Sep 27, 2002 | 4.435 | 4.493 | 4.433 | 4.435 | 3,889 | +0.06(+1.40%) |
Sep 26, 2002 | 4.419 | 4.419 | 4.374 | 4.374 | 6,111 | -0.01(-0.21%) |
Sep 25, 2002 | 4.320 | 4.394 | 4.275 | 4.383 | 444,471 | +0.11(+2.57%) |
Sep 24, 2002 | 4.419 | 4.448 | 4.149 | 4.273 | 40,280 | -0.15(-3.42%) |
Sep 23, 2002 | 4.444 | 4.496 | 4.424 | 4.424 | 8,056 | -0.11(-2.42%) |
Sep 20, 2002 | 4.590 | 4.680 | 4.428 | 4.534 | 56,114 | +0.11(+2.40%) |
Sep 19, 2002 | 4.590 | 4.590 | 4.428 | 4.428 | 11,250 | -0.13(-2.96%) |
Sep 18, 2002 | 4.410 | 4.563 | 4.403 | 4.563 | 11,389 | +0.14(+3.26%) |
Sep 17, 2002 | 4.502 | 4.502 | 4.419 | 4.419 | 6,667 | -0.11(-2.39%) |
Sep 16, 2002 | 4.518 | 4.572 | 4.518 | 4.527 | 27,223 | -0.03(-0.71%) |
Sep 13, 2002 | 4.552 | 4.559 | 4.552 | 4.559 | 9,722 | -0.00(-0.07%) |
Sep 12, 2002 | 4.502 | 4.562 | 4.500 | 4.562 | 1,666 | +0.06(+1.39%) |
Sep 11, 2002 | 4.460 | 4.500 | 4.460 | 4.500 | 8,333 | -0.02(-0.36%) |
Sep 10, 2002 | 4.535 | 4.536 | 4.453 | 4.516 | 11,667 | +0.01(+0.24%) |
Sep 09, 2002 | 4.509 | 4.554 | 4.455 | 4.505 | 4,722 | -0.06(-1.30%) |
Sep 06, 2002 | 4.678 | 4.680 | 4.565 | 4.565 | 12,778 | -0.04(-0.82%) |
Sep 05, 2002 | 4.768 | 4.845 | 4.601 | 4.602 | 16,389 | -0.17(-3.47%) |
Sep 04, 2002 | 4.641 | 4.797 | 4.641 | 4.768 | 6,111 | +0.16(+3.48%) |