Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 6.034 | 6.115 | 5.821 | 6.054 | 284,128 | +1.54(+34.26%) |
Nov 27, 2002 | 4.606 | 4.618 | 4.445 | 4.510 | 29,332 | -0.11(-2.44%) |
Nov 26, 2002 | 4.586 | 4.626 | 4.506 | 4.622 | 70,099 | +0.00(+0.09%) |
Nov 25, 2002 | 4.618 | 4.687 | 4.586 | 4.618 | 14,666 | +0.04(+0.88%) |
Nov 22, 2002 | 4.546 | 4.646 | 4.425 | 4.578 | 69,105 | +0.01(+0.18%) |
Nov 21, 2002 | 4.534 | 4.590 | 4.465 | 4.570 | 30,078 | +0.04(+0.98%) |
Nov 20, 2002 | 4.489 | 4.566 | 4.373 | 4.526 | 71,591 | -0.08(-1.75%) |
Nov 19, 2002 | 4.514 | 4.646 | 4.514 | 4.606 | 124,041 | +0.15(+3.34%) |
Nov 18, 2002 | 4.506 | 4.526 | 4.405 | 4.457 | 51,704 | -0.01(-0.18%) |
Nov 15, 2002 | 4.345 | 4.465 | 4.312 | 4.465 | 42,258 | +0.04(+0.82%) |
Nov 14, 2002 | 4.417 | 4.441 | 4.345 | 4.429 | 17,897 | -0.04(-0.81%) |
Nov 13, 2002 | 4.498 | 4.498 | 4.425 | 4.465 | 34,552 | -0.06(-1.25%) |
Nov 12, 2002 | 4.409 | 4.586 | 4.409 | 4.522 | 43,501 | +0.22(+5.05%) |
Nov 11, 2002 | 4.506 | 4.506 | 4.296 | 4.304 | 89,737 | -0.20(-4.38%) |
Nov 08, 2002 | 4.558 | 4.558 | 4.465 | 4.502 | 29,829 | -0.12(-2.70%) |
Nov 07, 2002 | 4.666 | 4.735 | 4.550 | 4.626 | 113,104 | +0.08(+1.68%) |
Nov 06, 2002 | 4.425 | 4.566 | 4.413 | 4.550 | 75,568 | +0.20(+4.53%) |
Nov 05, 2002 | 4.365 | 4.425 | 4.333 | 4.353 | 138,708 | +0.13(+3.05%) |
Nov 04, 2002 | 4.232 | 4.304 | 4.176 | 4.224 | 104,901 | +0.10(+2.54%) |
Nov 01, 2002 | 3.971 | 4.119 | 3.954 | 4.119 | 70,597 | -0.03(-0.68%) |
Oct 31, 2002 | 4.224 | 4.272 | 4.135 | 4.148 | 125,533 | -0.08(-1.81%) |
Oct 30, 2002 | 4.224 | 4.276 | 4.160 | 4.224 | 286,862 | +0.04(+0.96%) |
Oct 29, 2002 | 4.103 | 4.184 | 3.922 | 4.184 | 122,550 | +0.30(+7.66%) |
Oct 28, 2002 | 3.870 | 3.983 | 3.870 | 3.886 | 114,595 | +0.39(+11.03%) |
Oct 25, 2002 | 3.580 | 3.621 | 3.440 | 3.500 | 64,382 | -0.12(-3.33%) |
Oct 24, 2002 | 3.701 | 3.701 | 3.588 | 3.621 | 59,410 | -0.20(-5.16%) |
Oct 23, 2002 | 3.802 | 3.842 | 3.725 | 3.818 | 33,558 | -0.13(-3.26%) |
Oct 22, 2002 | 3.918 | 4.023 | 3.914 | 3.946 | 74,325 | +0.10(+2.62%) |
Oct 21, 2002 | 3.834 | 3.894 | 3.777 | 3.846 | 227,451 | +0.04(+1.16%) |
Oct 18, 2002 | 3.701 | 3.862 | 3.701 | 3.802 | 244,355 | +0.14(+3.85%) |
Oct 17, 2002 | 3.500 | 3.902 | 3.500 | 3.661 | 514,562 | +0.36(+10.98%) |
Oct 16, 2002 | 3.399 | 3.440 | 3.299 | 3.299 | 123,047 | -0.25(-7.13%) |
Oct 15, 2002 | 3.339 | 3.588 | 3.315 | 3.552 | 77,060 | +0.33(+10.37%) |
Oct 14, 2002 | 3.234 | 3.319 | 3.186 | 3.218 | 69,105 | +0.08(+2.70%) |
Oct 11, 2002 | 3.005 | 3.134 | 2.997 | 3.134 | 44,496 | +0.15(+5.13%) |
Oct 10, 2002 | 2.929 | 2.981 | 2.832 | 2.981 | 27,841 | +0.02(+0.68%) |
Oct 09, 2002 | 2.929 | 2.965 | 2.852 | 2.961 | 136,471 | +0.03(+0.96%) |
Oct 08, 2002 | 2.953 | 2.981 | 2.921 | 2.933 | 15,660 | +0.04(+1.25%) |
Oct 07, 2002 | 2.949 | 2.973 | 2.896 | 2.896 | 22,620 | -0.05(-1.77%) |
Oct 04, 2002 | 2.957 | 2.997 | 2.937 | 2.949 | 101,172 | -0.11(-3.68%) |
Oct 03, 2002 | 3.041 | 3.106 | 3.029 | 3.061 | 63,139 | +0.08(+2.84%) |
Oct 02, 2002 | 2.888 | 3.138 | 2.888 | 2.977 | 92,720 | -0.11(-3.65%) |
Oct 01, 2002 | 2.949 | 3.134 | 2.864 | 3.090 | 244,603 | +0.06(+2.13%) |
Sep 30, 2002 | 2.876 | 3.045 | 2.876 | 3.025 | 164,560 | +0.05(+1.62%) |
Sep 27, 2002 | 3.017 | 3.037 | 2.945 | 2.977 | 190,910 | -0.11(-3.65%) |
Sep 26, 2002 | 3.118 | 3.178 | 3.057 | 3.090 | 465,095 | +0.01(+0.39%) |
Sep 25, 2002 | 3.090 | 3.118 | 2.957 | 3.077 | 194,638 | +0.05(+1.59%) |
Sep 24, 2002 | 2.816 | 3.138 | 2.804 | 3.029 | 243,609 | +0.11(+3.86%) |
Sep 23, 2002 | 2.816 | 2.917 | 2.760 | 2.917 | 355,222 | -0.00(-0.14%) |
Sep 20, 2002 | 2.836 | 2.937 | 2.820 | 2.921 | 314,455 | +0.10(+3.57%) |
Sep 19, 2002 | 2.776 | 2.824 | 2.695 | 2.820 | 470,812 | -0.01(-0.43%) |
Sep 18, 2002 | 2.872 | 2.884 | 2.788 | 2.832 | 103,658 | -0.21(-6.76%) |
Sep 17, 2002 | 3.130 | 3.130 | 2.957 | 3.037 | 109,872 | -0.11(-3.58%) |
Sep 16, 2002 | 3.142 | 3.150 | 2.965 | 3.150 | 183,204 | -0.03(-0.89%) |
Sep 13, 2002 | 3.162 | 3.238 | 3.106 | 3.178 | 83,771 | -0.31(-8.88%) |
Sep 12, 2002 | 3.472 | 3.500 | 3.363 | 3.488 | 246,592 | -0.11(-3.13%) |
Sep 11, 2002 | 3.520 | 3.604 | 3.520 | 3.600 | 118,324 | +0.14(+4.07%) |
Sep 10, 2002 | 3.407 | 3.460 | 3.327 | 3.460 | 45,738 | -0.02(-0.58%) |
Sep 09, 2002 | 3.448 | 3.480 | 3.427 | 3.480 | 64,382 | -0.14(-3.89%) |
Sep 06, 2002 | 3.681 | 3.681 | 3.572 | 3.621 | 22,869 | +0.07(+2.04%) |
Sep 05, 2002 | 3.621 | 3.633 | 3.540 | 3.548 | 65,128 | -0.28(-7.35%) |
Sep 04, 2002 | 3.781 | 3.834 | 3.689 | 3.830 | 78,303 | +0.04(+1.17%) |