Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.433 | 4.433 | 4.261 | 4.320 | 70,163 | -0.09(-2.00%) |
Nov 27, 2002 | 4.310 | 4.408 | 4.228 | 4.408 | 72,112 | +0.10(+2.29%) |
Nov 26, 2002 | 4.501 | 4.501 | 4.250 | 4.310 | 61,149 | -0.25(-5.53%) |
Nov 25, 2002 | 4.573 | 4.587 | 4.361 | 4.562 | 75,766 | +0.00(+0.09%) |
Nov 22, 2002 | 4.675 | 4.712 | 4.550 | 4.558 | 33,863 | -0.11(-2.29%) |
Nov 21, 2002 | 4.692 | 4.700 | 4.603 | 4.665 | 30,209 | -0.02(-0.52%) |
Nov 20, 2002 | 4.573 | 4.690 | 4.573 | 4.690 | 34,107 | +0.11(+2.51%) |
Nov 19, 2002 | 4.597 | 4.608 | 4.515 | 4.575 | 52,622 | -0.05(-1.02%) |
Nov 18, 2002 | 4.638 | 4.649 | 4.597 | 4.622 | 43,364 | -0.00(-0.09%) |
Nov 15, 2002 | 4.649 | 4.659 | 4.622 | 4.626 | 33,376 | -0.05(-1.05%) |
Nov 14, 2002 | 4.618 | 4.690 | 4.618 | 4.675 | 40,685 | +0.06(+1.24%) |
Nov 13, 2002 | 4.638 | 4.659 | 4.618 | 4.618 | 64,803 | -0.00(-0.09%) |
Nov 12, 2002 | 4.651 | 4.679 | 4.622 | 4.622 | 19,002 | -0.03(-0.57%) |
Nov 11, 2002 | 4.690 | 4.690 | 4.649 | 4.649 | 50,917 | -0.04(-0.88%) |
Nov 08, 2002 | 4.638 | 4.698 | 4.634 | 4.690 | 60,905 | +0.05(+1.11%) |
Nov 07, 2002 | 4.655 | 4.655 | 4.616 | 4.638 | 38,248 | -0.06(-1.31%) |
Nov 06, 2002 | 4.536 | 4.700 | 4.527 | 4.700 | 43,608 | +0.19(+4.23%) |
Nov 05, 2002 | 4.505 | 4.544 | 4.505 | 4.509 | 47,019 | +0.00(+0.09%) |
Nov 04, 2002 | 4.423 | 4.556 | 4.423 | 4.505 | 41,415 | -0.02(-0.45%) |
Nov 01, 2002 | 4.372 | 4.546 | 4.372 | 4.525 | 40,928 | +0.15(+3.52%) |
Oct 31, 2002 | 4.474 | 4.515 | 4.345 | 4.372 | 55,546 | -0.08(-1.84%) |
Oct 30, 2002 | 4.443 | 4.456 | 4.392 | 4.454 | 609,057 | +0.01(+0.23%) |
Oct 29, 2002 | 4.369 | 4.443 | 4.330 | 4.443 | 58,225 | +0.07(+1.64%) |
Oct 28, 2002 | 4.351 | 4.376 | 4.351 | 4.372 | 47,262 | +0.04(+0.85%) |
Oct 25, 2002 | 4.248 | 4.335 | 4.248 | 4.335 | 107,924 | +0.07(+1.54%) |
Oct 24, 2002 | 4.248 | 4.408 | 4.203 | 4.269 | 88,191 | +0.02(+0.48%) |
Oct 23, 2002 | 4.166 | 4.248 | 4.133 | 4.248 | 58,713 | +0.09(+2.22%) |
Oct 22, 2002 | 4.080 | 4.156 | 4.080 | 4.156 | 56,520 | +0.02(+0.60%) |
Oct 21, 2002 | 3.930 | 4.131 | 3.895 | 4.131 | 57,007 | +0.21(+5.39%) |
Oct 18, 2002 | 3.961 | 4.039 | 3.920 | 3.920 | 60,905 | -0.04(-1.04%) |
Oct 17, 2002 | 4.002 | 4.023 | 3.918 | 3.961 | 35,325 | +0.03(+0.78%) |
Oct 16, 2002 | 4.115 | 4.115 | 3.904 | 3.930 | 52,378 | -0.17(-4.20%) |
Oct 15, 2002 | 3.879 | 4.135 | 3.879 | 4.103 | 80,395 | +0.22(+5.77%) |
Oct 14, 2002 | 3.817 | 3.918 | 3.811 | 3.879 | 39,466 | +0.05(+1.34%) |
Oct 11, 2002 | 3.838 | 3.869 | 3.776 | 3.828 | 151,533 | +0.18(+5.07%) |
Oct 10, 2002 | 3.592 | 3.663 | 3.551 | 3.643 | 62,854 | +0.05(+1.43%) |
Oct 09, 2002 | 3.807 | 3.807 | 3.592 | 3.592 | 33,132 | -0.23(-5.91%) |
Oct 08, 2002 | 3.741 | 3.828 | 3.737 | 3.817 | 68,701 | +0.08(+2.20%) |
Oct 07, 2002 | 3.869 | 3.899 | 3.735 | 3.735 | 40,197 | -0.16(-4.21%) |
Oct 04, 2002 | 4.053 | 4.084 | 3.824 | 3.899 | 61,636 | -0.13(-3.31%) |
Oct 03, 2002 | 4.125 | 4.187 | 4.033 | 4.033 | 42,634 | -0.11(-2.72%) |
Oct 02, 2002 | 4.135 | 4.187 | 4.101 | 4.146 | 72,843 | -0.02(-0.49%) |
Oct 01, 2002 | 4.115 | 4.166 | 4.045 | 4.166 | 111,822 | +0.04(+1.05%) |
Sep 30, 2002 | 4.043 | 4.125 | 4.023 | 4.123 | 86,729 | +0.10(+2.40%) |
Sep 27, 2002 | 4.053 | 4.053 | 4.002 | 4.027 | 44,582 | -0.03(-0.66%) |
Sep 26, 2002 | 3.992 | 4.053 | 3.992 | 4.053 | 53,109 | +0.08(+2.07%) |
Sep 25, 2002 | 3.904 | 3.971 | 3.848 | 3.971 | 51,404 | +0.09(+2.27%) |
Sep 24, 2002 | 3.899 | 3.941 | 3.869 | 3.883 | 43,364 | +0.00(+0.11%) |
Sep 23, 2002 | 3.791 | 3.879 | 3.766 | 3.879 | 64,316 | +0.09(+2.44%) |
Sep 20, 2002 | 3.941 | 3.941 | 3.780 | 3.787 | 5,432,791 | -0.11(-2.89%) |
Sep 19, 2002 | 4.047 | 4.072 | 3.899 | 3.899 | 121,811 | -0.14(-3.55%) |
Sep 18, 2002 | 4.064 | 4.105 | 4.043 | 4.043 | 110,117 | +0.00(+0.00%) |
Sep 17, 2002 | 4.062 | 4.070 | 3.994 | 4.043 | 19,977 | +0.00(+0.00%) |
Sep 16, 2002 | 4.096 | 4.105 | 4.043 | 4.043 | 54,815 | -0.04(-1.05%) |
Sep 13, 2002 | 4.115 | 4.115 | 4.068 | 4.086 | 24,849 | -0.00(-0.10%) |
Sep 12, 2002 | 4.115 | 4.138 | 4.078 | 4.090 | 15,348 | -0.03(-0.85%) |
Sep 11, 2002 | 4.094 | 4.135 | 4.074 | 4.125 | 16,322 | +0.04(+1.01%) |
Sep 10, 2002 | 4.074 | 4.105 | 4.023 | 4.084 | 76,497 | +0.03(+0.66%) |
Sep 09, 2002 | 4.121 | 4.121 | 4.045 | 4.058 | 34,838 | -0.05(-1.15%) |
Sep 06, 2002 | 4.074 | 4.115 | 4.074 | 4.105 | 2,192,606 | +0.04(+1.01%) |
Sep 05, 2002 | 4.207 | 4.207 | 4.064 | 4.064 | 37,761 | -0.12(-2.94%) |
Sep 04, 2002 | 4.004 | 4.197 | 4.000 | 4.187 | 31,914 | +0.20(+5.10%) |