Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.094 | 5.126 | 5.030 | 5.121 | 47,389 | +0.04(+0.84%) |
Nov 27, 2002 | 5.036 | 5.078 | 4.951 | 5.078 | 24,447 | +0.08(+1.60%) |
Nov 26, 2002 | 4.940 | 5.020 | 4.929 | 4.999 | 52,843 | -0.03(-0.53%) |
Nov 25, 2002 | 5.052 | 5.100 | 4.999 | 5.025 | 12,975 | +0.01(+0.11%) |
Nov 22, 2002 | 5.062 | 5.131 | 5.004 | 5.020 | 844,742 | -0.03(-0.63%) |
Nov 21, 2002 | 5.025 | 5.105 | 4.999 | 5.052 | 318,752 | +0.08(+1.60%) |
Nov 20, 2002 | 4.972 | 5.020 | 4.972 | 4.972 | 13,351 | +0.03(+0.54%) |
Nov 19, 2002 | 4.951 | 4.999 | 4.892 | 4.945 | 15,044 | -0.05(-1.06%) |
Nov 18, 2002 | 4.935 | 5.036 | 4.919 | 4.999 | 54,912 | +0.06(+1.29%) |
Nov 15, 2002 | 4.924 | 5.020 | 4.924 | 4.935 | 21,062 | +0.06(+1.31%) |
Nov 14, 2002 | 4.919 | 4.951 | 4.871 | 4.871 | 21,814 | +0.01(+0.11%) |
Nov 13, 2002 | 4.924 | 4.945 | 4.866 | 4.866 | 15,608 | +0.00(+0.00%) |
Nov 12, 2002 | 4.876 | 4.972 | 4.866 | 4.866 | 30,088 | +0.06(+1.33%) |
Nov 11, 2002 | 4.940 | 4.940 | 4.802 | 4.802 | 8,650 | -0.15(-3.01%) |
Nov 08, 2002 | 4.999 | 5.041 | 4.945 | 4.951 | 56,980 | +0.01(+0.11%) |
Nov 07, 2002 | 5.009 | 5.062 | 4.945 | 4.945 | 161,727 | -0.06(-1.17%) |
Nov 06, 2002 | 5.078 | 5.121 | 5.004 | 5.004 | 23,318 | +0.03(+0.64%) |
Nov 05, 2002 | 5.036 | 5.052 | 4.972 | 4.972 | 12,975 | +0.00(+0.00%) |
Nov 04, 2002 | 4.967 | 5.052 | 4.967 | 4.972 | 29,148 | +0.03(+0.65%) |
Nov 01, 2002 | 4.919 | 4.940 | 4.855 | 4.940 | 9,778 | +0.06(+1.31%) |
Oct 31, 2002 | 4.945 | 4.993 | 4.866 | 4.876 | 22,190 | -0.02(-0.33%) |
Oct 30, 2002 | 4.807 | 4.913 | 4.807 | 4.892 | 17,865 | -0.05(-1.08%) |
Oct 29, 2002 | 4.828 | 4.945 | 4.828 | 4.945 | 16,172 | +0.05(+0.98%) |
Oct 28, 2002 | 4.945 | 4.967 | 4.898 | 4.898 | 20,686 | -0.03(-0.54%) |
Oct 25, 2002 | 4.919 | 4.929 | 4.807 | 4.924 | 1,481,683 | +0.05(+1.09%) |
Oct 24, 2002 | 4.892 | 4.983 | 4.844 | 4.871 | 545,358 | -0.01(-0.11%) |
Oct 23, 2002 | 4.839 | 4.929 | 4.807 | 4.876 | 413,720 | +0.09(+1.89%) |
Oct 22, 2002 | 4.839 | 4.839 | 4.786 | 4.786 | 25,575 | -0.05(-0.99%) |
Oct 21, 2002 | 4.834 | 4.834 | 4.770 | 4.834 | 3,930,345 | +0.07(+1.45%) |
Oct 18, 2002 | 4.786 | 4.786 | 4.765 | 4.765 | 7,898 | +0.00(+0.00%) |
Oct 17, 2002 | 4.786 | 4.807 | 4.717 | 4.765 | 52,467 | +0.09(+1.93%) |
Oct 16, 2002 | 4.786 | 4.812 | 4.669 | 4.674 | 9,966 | -0.11(-2.33%) |
Oct 15, 2002 | 4.823 | 4.823 | 4.743 | 4.786 | 315,932 | +0.04(+0.90%) |
Oct 14, 2002 | 4.722 | 4.781 | 4.679 | 4.743 | 138,408 | +0.01(+0.22%) |
Oct 11, 2002 | 4.621 | 4.733 | 4.621 | 4.733 | 30,088 | +0.03(+0.56%) |
Oct 10, 2002 | 4.600 | 4.706 | 4.536 | 4.706 | 56,228 | +0.13(+2.91%) |
Oct 09, 2002 | 4.685 | 4.685 | 4.568 | 4.573 | 53,407 | -0.20(-4.12%) |
Oct 08, 2002 | 4.765 | 4.770 | 4.632 | 4.770 | 27,079 | +0.04(+0.79%) |
Oct 07, 2002 | 4.690 | 4.759 | 4.658 | 4.733 | 22,942 | +0.06(+1.37%) |
Oct 04, 2002 | 4.786 | 4.786 | 4.669 | 4.669 | 21,062 | -0.09(-1.79%) |
Oct 03, 2002 | 4.706 | 4.770 | 4.695 | 4.754 | 75,221 | +0.07(+1.48%) |
Oct 02, 2002 | 4.738 | 4.770 | 4.685 | 4.685 | 20,309 | -0.10(-2.00%) |
Oct 01, 2002 | 4.711 | 4.781 | 4.610 | 4.781 | 57,356 | +0.19(+4.05%) |
Sep 30, 2002 | 4.717 | 4.717 | 4.589 | 4.594 | 45,509 | -0.11(-2.37%) |
Sep 27, 2002 | 4.786 | 4.802 | 4.679 | 4.706 | 8,086 | +0.03(+0.57%) |
Sep 26, 2002 | 4.701 | 4.765 | 4.674 | 4.679 | 91,394 | +0.01(+0.11%) |
Sep 25, 2002 | 4.786 | 4.786 | 4.664 | 4.674 | 342,259 | -0.05(-1.01%) |
Sep 24, 2002 | 4.749 | 4.807 | 4.706 | 4.722 | 60,741 | -0.02(-0.45%) |
Sep 23, 2002 | 4.786 | 4.812 | 4.743 | 4.743 | 15,232 | -0.11(-2.30%) |
Sep 20, 2002 | 4.913 | 4.913 | 4.786 | 4.855 | 333,797 | -0.04(-0.87%) |
Sep 19, 2002 | 4.945 | 4.945 | 4.882 | 4.898 | 196,141 | -0.10(-1.92%) |
Sep 18, 2002 | 4.999 | 4.999 | 4.913 | 4.993 | 27,079 | -0.01(-0.11%) |
Sep 17, 2002 | 5.025 | 5.046 | 4.977 | 4.999 | 9,590 | +0.04(+0.75%) |
Sep 16, 2002 | 5.025 | 5.046 | 4.935 | 4.961 | 11,095 | -0.04(-0.85%) |
Sep 13, 2002 | 5.046 | 5.052 | 4.977 | 5.004 | 10,719 | -0.04(-0.74%) |
Sep 12, 2002 | 5.052 | 5.052 | 5.041 | 5.041 | 17,112 | +0.06(+1.28%) |
Sep 11, 2002 | 4.983 | 5.052 | 4.972 | 4.977 | 11,095 | +0.03(+0.65%) |
Sep 10, 2002 | 4.977 | 5.046 | 4.945 | 4.945 | 28,396 | -0.05(-1.06%) |
Sep 09, 2002 | 5.025 | 5.068 | 4.977 | 4.999 | 11,471 | -0.03(-0.53%) |
Sep 06, 2002 | 4.903 | 5.025 | 4.903 | 5.025 | 28,960 | +0.16(+3.28%) |
Sep 05, 2002 | 4.892 | 4.908 | 4.834 | 4.866 | 12,599 | -0.05(-1.08%) |
Sep 04, 2002 | 4.887 | 4.935 | 4.823 | 4.919 | 44,004 | +0.02(+0.33%) |