Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.319 | 4.406 | 4.260 | 4.348 | 119,030 | +0.06(+1.29%) |
Nov 27, 2002 | 3.990 | 4.306 | 3.990 | 4.293 | 359,442 | +0.32(+8.00%) |
Nov 26, 2002 | 4.109 | 4.109 | 3.873 | 3.975 | 148,266 | -0.14(-3.49%) |
Nov 25, 2002 | 4.116 | 4.126 | 3.984 | 4.118 | 103,629 | +0.00(+0.09%) |
Nov 22, 2002 | 4.118 | 4.147 | 4.076 | 4.114 | 114,593 | -0.07(-1.60%) |
Nov 21, 2002 | 4.080 | 4.277 | 4.032 | 4.181 | 236,495 | +0.14(+3.36%) |
Nov 20, 2002 | 4.013 | 4.109 | 4.005 | 4.045 | 113,288 | +0.02(+0.48%) |
Nov 19, 2002 | 4.003 | 4.109 | 3.986 | 4.026 | 102,063 | +0.02(+0.38%) |
Nov 18, 2002 | 4.022 | 4.099 | 3.984 | 4.011 | 91,883 | -0.03(-0.66%) |
Nov 15, 2002 | 4.086 | 4.086 | 4.038 | 4.038 | 59,515 | -0.05(-1.17%) |
Nov 14, 2002 | 3.942 | 4.091 | 3.929 | 4.086 | 96,843 | +0.14(+3.64%) |
Nov 13, 2002 | 3.990 | 4.021 | 3.904 | 3.942 | 90,578 | -0.05(-1.25%) |
Nov 12, 2002 | 3.975 | 4.088 | 3.942 | 3.992 | 79,353 | +0.05(+1.17%) |
Nov 11, 2002 | 3.984 | 4.022 | 3.946 | 3.946 | 100,497 | -0.07(-1.81%) |
Nov 08, 2002 | 4.204 | 4.245 | 3.994 | 4.019 | 72,045 | -0.20(-4.64%) |
Nov 07, 2002 | 4.329 | 4.329 | 4.162 | 4.214 | 117,725 | -0.12(-2.87%) |
Nov 06, 2002 | 4.224 | 4.348 | 4.214 | 4.339 | 128,950 | +0.12(+2.95%) |
Nov 05, 2002 | 4.271 | 4.302 | 4.151 | 4.214 | 97,887 | -0.07(-1.57%) |
Nov 04, 2002 | 4.214 | 4.301 | 4.166 | 4.281 | 232,841 | +0.09(+2.05%) |
Nov 01, 2002 | 4.022 | 4.195 | 4.021 | 4.195 | 437,229 | +0.18(+4.53%) |
Oct 31, 2002 | 4.022 | 4.045 | 3.984 | 4.013 | 4,933,518 | -0.03(-0.71%) |
Oct 30, 2002 | 3.898 | 4.042 | 3.888 | 4.042 | 197,340 | +0.15(+3.94%) |
Oct 29, 2002 | 3.936 | 3.946 | 3.804 | 3.888 | 185,594 | -0.05(-1.22%) |
Oct 28, 2002 | 3.965 | 3.994 | 3.888 | 3.936 | 84,574 | -0.02(-0.48%) |
Oct 25, 2002 | 4.013 | 4.022 | 3.929 | 3.955 | 240,933 | -0.06(-1.57%) |
Oct 24, 2002 | 4.061 | 4.061 | 3.994 | 4.019 | 263,643 | -0.04(-0.90%) |
Oct 23, 2002 | 4.080 | 4.088 | 3.932 | 4.055 | 123,468 | -0.04(-0.98%) |
Oct 22, 2002 | 4.214 | 4.214 | 4.080 | 4.095 | 68,129 | -0.12(-2.82%) |
Oct 21, 2002 | 4.022 | 4.245 | 4.022 | 4.214 | 391,549 | +0.19(+4.76%) |
Oct 18, 2002 | 3.879 | 4.022 | 3.812 | 4.022 | 369,361 | +0.15(+3.91%) |
Oct 17, 2002 | 4.003 | 4.005 | 3.659 | 3.871 | 571,139 | -0.25(-6.09%) |
Oct 16, 2002 | 4.291 | 4.291 | 4.116 | 4.122 | 137,825 | -0.22(-4.99%) |
Oct 15, 2002 | 3.984 | 4.339 | 3.975 | 4.339 | 108,328 | +0.37(+9.31%) |
Oct 14, 2002 | 3.917 | 4.022 | 3.856 | 3.969 | 52,206 | +0.07(+1.82%) |
Oct 11, 2002 | 3.850 | 3.975 | 3.850 | 3.898 | 127,122 | +0.06(+1.50%) |
Oct 10, 2002 | 3.716 | 3.864 | 3.637 | 3.841 | 169,149 | +0.11(+2.82%) |
Oct 09, 2002 | 4.099 | 4.099 | 3.735 | 3.735 | 124,251 | -0.35(-8.62%) |
Oct 08, 2002 | 4.061 | 4.145 | 4.022 | 4.088 | 79,353 | +0.03(+0.66%) |
Oct 07, 2002 | 4.147 | 4.210 | 4.061 | 4.061 | 182,722 | -0.11(-2.53%) |
Oct 04, 2002 | 4.340 | 4.373 | 4.155 | 4.166 | 72,306 | -0.17(-3.97%) |
Oct 03, 2002 | 4.409 | 4.517 | 4.339 | 4.339 | 82,486 | -0.08(-1.74%) |
Oct 02, 2002 | 4.432 | 4.511 | 4.367 | 4.415 | 117,203 | -0.03(-0.65%) |
Oct 01, 2002 | 4.195 | 4.444 | 4.143 | 4.444 | 212,219 | +0.26(+6.18%) |
Sep 30, 2002 | 4.270 | 4.270 | 4.128 | 4.185 | 164,711 | -0.08(-1.80%) |
Sep 27, 2002 | 4.358 | 4.360 | 4.260 | 4.262 | 182,722 | -0.09(-1.98%) |
Sep 26, 2002 | 4.339 | 4.375 | 4.289 | 4.348 | 23,545,150 | +0.02(+0.44%) |
Sep 25, 2002 | 4.329 | 4.423 | 4.271 | 4.329 | 94,754 | +0.02(+0.44%) |
Sep 24, 2002 | 4.243 | 4.459 | 4.243 | 4.310 | 245,370 | +0.07(+1.67%) |
Sep 23, 2002 | 4.609 | 4.609 | 4.208 | 4.239 | 256,073 | -0.37(-7.98%) |
Sep 20, 2002 | 4.655 | 4.681 | 4.601 | 4.607 | 172,020 | +0.01(+0.21%) |
Sep 19, 2002 | 4.607 | 4.664 | 4.597 | 4.597 | 228,925 | -0.01(-0.21%) |
Sep 18, 2002 | 4.578 | 4.668 | 4.547 | 4.607 | 148,527 | +0.03(+0.63%) |
Sep 17, 2002 | 4.588 | 4.599 | 4.517 | 4.578 | 154,531 | +0.04(+0.84%) |
Sep 16, 2002 | 4.597 | 4.618 | 4.540 | 4.540 | 75,699 | -0.07(-1.46%) |
Sep 13, 2002 | 4.492 | 4.634 | 4.492 | 4.607 | 68,129 | +0.11(+2.34%) |
Sep 12, 2002 | 4.501 | 4.563 | 4.463 | 4.501 | 138,347 | -0.02(-0.42%) |
Sep 11, 2002 | 4.467 | 4.561 | 4.467 | 4.521 | 78,048 | +0.07(+1.51%) |
Sep 10, 2002 | 4.453 | 4.540 | 4.452 | 4.453 | 109,111 | +0.00(+0.00%) |
Sep 09, 2002 | 4.597 | 4.607 | 4.446 | 4.453 | 246,153 | -0.09(-1.94%) |
Sep 06, 2002 | 4.425 | 4.557 | 4.409 | 4.542 | 7,178,399 | +0.12(+2.64%) |
Sep 05, 2002 | 4.580 | 4.580 | 4.423 | 4.425 | 6,029,855 | -0.16(-3.39%) |
Sep 04, 2002 | 4.434 | 4.580 | 4.400 | 4.580 | 76,221 | +0.16(+3.73%) |