Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.051 | 5.060 | 4.998 | 5.011 | 3,148,916 | -0.04(-0.79%) |
Nov 27, 2002 | 4.885 | 5.058 | 4.865 | 5.051 | 9,950,649 | +0.19(+3.83%) |
Nov 26, 2002 | 4.946 | 4.947 | 4.852 | 4.865 | 11,433,741 | -0.07(-1.36%) |
Nov 25, 2002 | 4.919 | 4.973 | 4.888 | 4.932 | 10,446,244 | -0.02(-0.39%) |
Nov 22, 2002 | 4.886 | 5.007 | 4.822 | 4.952 | 10,321,653 | +0.08(+1.67%) |
Nov 21, 2002 | 4.815 | 4.913 | 4.800 | 4.871 | 7,716,321 | +0.07(+1.44%) |
Nov 20, 2002 | 4.654 | 4.814 | 4.648 | 4.801 | 7,203,192 | +0.16(+3.36%) |
Nov 19, 2002 | 4.743 | 4.743 | 4.513 | 4.645 | 9,094,203 | -0.09(-1.83%) |
Nov 18, 2002 | 4.872 | 4.952 | 4.693 | 4.732 | 8,857,019 | -0.14(-2.85%) |
Nov 15, 2002 | 4.762 | 4.876 | 4.712 | 4.871 | 12,776,552 | +0.11(+2.21%) |
Nov 14, 2002 | 4.700 | 4.829 | 4.700 | 4.765 | 6,439,035 | +0.08(+1.66%) |
Nov 13, 2002 | 4.616 | 4.700 | 4.508 | 4.687 | 7,891,671 | +0.07(+1.57%) |
Nov 12, 2002 | 4.528 | 4.673 | 4.519 | 4.615 | 7,272,409 | +0.09(+1.96%) |
Nov 11, 2002 | 4.664 | 4.664 | 4.480 | 4.526 | 4,790,745 | -0.13(-2.82%) |
Nov 08, 2002 | 4.627 | 4.697 | 4.578 | 4.657 | 6,493,486 | +0.04(+0.96%) |
Nov 07, 2002 | 4.768 | 4.768 | 4.586 | 4.613 | 12,132,372 | -0.19(-3.86%) |
Nov 06, 2002 | 4.776 | 4.858 | 4.720 | 4.798 | 8,686,284 | +0.03(+0.66%) |
Nov 05, 2002 | 4.678 | 4.804 | 4.640 | 4.767 | 6,692,831 | +0.08(+1.64%) |
Nov 04, 2002 | 4.812 | 4.834 | 4.690 | 4.690 | 7,130,283 | -0.08(-1.77%) |
Nov 01, 2002 | 4.551 | 4.789 | 4.511 | 4.774 | 7,046,300 | +0.24(+5.28%) |
Oct 31, 2002 | 4.539 | 4.645 | 4.497 | 4.535 | 7,103,519 | -0.02(-0.33%) |
Oct 30, 2002 | 4.661 | 4.674 | 4.498 | 4.550 | 1,014,537,984 | -0.12(-2.58%) |
Oct 29, 2002 | 4.582 | 4.703 | 4.499 | 4.670 | 13,102,297 | -0.05(-1.15%) |
Oct 28, 2002 | 4.877 | 4.929 | 4.707 | 4.724 | 12,783,935 | -0.13(-2.70%) |
Oct 25, 2002 | 4.768 | 4.872 | 4.732 | 4.855 | 10,110,310 | +0.13(+2.68%) |
Oct 24, 2002 | 4.768 | 4.841 | 4.698 | 4.729 | 9,356,010 | -0.07(-1.56%) |
Oct 23, 2002 | 4.741 | 4.811 | 4.668 | 4.803 | 8,816,762 | +0.05(+0.96%) |
Oct 22, 2002 | 4.697 | 4.845 | 4.676 | 4.758 | 13,742,823 | +0.03(+0.71%) |
Oct 21, 2002 | 4.646 | 4.730 | 4.564 | 4.724 | 12,021,625 | +0.07(+1.42%) |
Oct 18, 2002 | 4.524 | 4.661 | 4.506 | 4.658 | 12,604,894 | +0.11(+2.53%) |
Oct 17, 2002 | 4.405 | 4.579 | 4.399 | 4.543 | 9,226,205 | +0.18(+4.17%) |
Oct 16, 2002 | 4.421 | 4.504 | 4.346 | 4.361 | 8,027,235 | -0.09(-1.97%) |
Oct 15, 2002 | 4.332 | 4.475 | 4.332 | 4.449 | 24,007,340 | +0.16(+3.63%) |
Oct 14, 2002 | 4.288 | 4.394 | 4.234 | 4.293 | 8,079,019 | -0.00(-0.08%) |
Oct 11, 2002 | 4.148 | 4.340 | 4.148 | 4.296 | 8,957,615 | +0.16(+3.93%) |
Oct 10, 2002 | 3.850 | 4.271 | 3.782 | 4.134 | 25,608,478 | +0.27(+6.98%) |
Oct 09, 2002 | 3.928 | 3.944 | 3.809 | 3.864 | 12,316,951 | -0.09(-2.33%) |
Oct 08, 2002 | 3.761 | 4.000 | 3.736 | 3.956 | 12,166,768 | +0.21(+5.71%) |
Oct 07, 2002 | 3.744 | 3.817 | 3.620 | 3.742 | 9,707,928 | -0.03(-0.75%) |
Oct 04, 2002 | 3.727 | 3.777 | 3.647 | 3.771 | 9,790,988 | +0.03(+0.81%) |
Oct 03, 2002 | 3.837 | 3.868 | 3.715 | 3.740 | 8,665,980 | -0.11(-2.92%) |
Oct 02, 2002 | 3.818 | 4.002 | 3.800 | 3.853 | 12,539,368 | +0.03(+0.88%) |
Oct 01, 2002 | 3.836 | 3.847 | 3.668 | 3.820 | 14,692,389 | -0.04(-1.09%) |
Sep 30, 2002 | 3.972 | 3.982 | 3.773 | 3.862 | 11,941,333 | -0.14(-3.57%) |
Sep 27, 2002 | 4.143 | 4.180 | 3.993 | 4.005 | 8,231,296 | -0.14(-3.37%) |
Sep 26, 2002 | 4.113 | 4.215 | 4.068 | 4.145 | 4,551,716 | +0.06(+1.46%) |
Sep 25, 2002 | 4.058 | 4.141 | 3.987 | 4.085 | 9,205,873 | +0.03(+0.75%) |
Sep 24, 2002 | 4.012 | 4.112 | 3.914 | 4.055 | 9,849,002 | -0.02(-0.37%) |
Sep 23, 2002 | 4.253 | 4.258 | 4.025 | 4.070 | 9,483,932 | -0.21(-4.91%) |
Sep 20, 2002 | 4.383 | 4.414 | 4.243 | 4.280 | 8,415,875 | -0.04(-0.88%) |
Sep 19, 2002 | 4.426 | 4.448 | 4.269 | 4.318 | 6,871,882 | -0.13(-2.97%) |
Sep 18, 2002 | 4.345 | 4.528 | 4.318 | 4.450 | 5,974,293 | +0.10(+2.19%) |
Sep 17, 2002 | 4.573 | 4.615 | 4.324 | 4.355 | 13,285,067 | -0.19(-4.24%) |
Sep 16, 2002 | 4.399 | 4.574 | 4.398 | 4.548 | 6,615,271 | +0.12(+2.67%) |
Sep 13, 2002 | 4.302 | 4.448 | 4.263 | 4.430 | 6,345,897 | +0.12(+2.79%) |
Sep 12, 2002 | 4.389 | 4.389 | 4.285 | 4.309 | 8,777,364 | -0.09(-2.07%) |
Sep 11, 2002 | 4.344 | 4.448 | 4.324 | 4.400 | 6,513,790 | +0.07(+1.60%) |
Sep 10, 2002 | 4.311 | 4.374 | 4.199 | 4.331 | 11,904,786 | +0.03(+0.60%) |
Sep 09, 2002 | 4.198 | 4.333 | 4.145 | 4.305 | 9,167,112 | +0.10(+2.27%) |
Sep 06, 2002 | 3.967 | 4.226 | 3.966 | 4.210 | 10,052,915 | +0.28(+7.02%) |
Sep 05, 2002 | 3.942 | 4.039 | 3.857 | 3.933 | 12,196,975 | +0.02(+0.50%) |
Sep 04, 2002 | 3.754 | 3.944 | 3.720 | 3.914 | 12,128,680 | +0.16(+4.21%) |