Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.052 | 5.060 | 4.999 | 5.012 | 3,148,766 | -0.04(-0.79%) |
Nov 27, 2002 | 4.885 | 5.058 | 4.865 | 5.052 | 9,950,176 | +0.19(+3.83%) |
Nov 26, 2002 | 4.947 | 4.948 | 4.852 | 4.865 | 11,433,197 | -0.07(-1.36%) |
Nov 25, 2002 | 4.920 | 4.974 | 4.888 | 4.933 | 10,445,747 | -0.02(-0.39%) |
Nov 22, 2002 | 4.886 | 5.007 | 4.822 | 4.952 | 10,321,162 | +0.08(+1.67%) |
Nov 21, 2002 | 4.816 | 4.913 | 4.800 | 4.871 | 7,715,955 | +0.07(+1.44%) |
Nov 20, 2002 | 4.654 | 4.814 | 4.649 | 4.801 | 7,202,850 | +0.16(+3.36%) |
Nov 19, 2002 | 4.743 | 4.743 | 4.513 | 4.645 | 9,093,771 | -0.09(-1.83%) |
Nov 18, 2002 | 4.872 | 4.952 | 4.693 | 4.732 | 8,856,598 | -0.14(-2.85%) |
Nov 15, 2002 | 4.762 | 4.876 | 4.713 | 4.871 | 12,775,945 | +0.11(+2.21%) |
Nov 14, 2002 | 4.701 | 4.830 | 4.701 | 4.766 | 6,438,729 | +0.08(+1.66%) |
Nov 13, 2002 | 4.616 | 4.701 | 4.508 | 4.688 | 7,891,296 | +0.07(+1.57%) |
Nov 12, 2002 | 4.528 | 4.674 | 4.520 | 4.615 | 7,272,063 | +0.09(+1.96%) |
Nov 11, 2002 | 4.664 | 4.664 | 4.481 | 4.526 | 4,790,518 | -0.13(-2.82%) |
Nov 08, 2002 | 4.627 | 4.697 | 4.578 | 4.657 | 6,493,177 | +0.04(+0.96%) |
Nov 07, 2002 | 4.768 | 4.768 | 4.586 | 4.613 | 12,131,795 | -0.19(-3.86%) |
Nov 06, 2002 | 4.777 | 4.858 | 4.720 | 4.798 | 8,685,871 | +0.03(+0.66%) |
Nov 05, 2002 | 4.678 | 4.805 | 4.640 | 4.767 | 6,692,513 | +0.08(+1.64%) |
Nov 04, 2002 | 4.812 | 4.834 | 4.690 | 4.690 | 7,129,944 | -0.08(-1.77%) |
Nov 01, 2002 | 4.551 | 4.790 | 4.511 | 4.774 | 7,045,965 | +0.24(+5.28%) |
Oct 31, 2002 | 4.539 | 4.645 | 4.497 | 4.535 | 7,103,182 | -0.02(-0.33%) |
Oct 30, 2002 | 4.662 | 4.675 | 4.498 | 4.550 | 1,014,489,792 | -0.12(-2.58%) |
Oct 29, 2002 | 4.583 | 4.703 | 4.499 | 4.670 | 13,101,675 | -0.05(-1.15%) |
Oct 28, 2002 | 4.877 | 4.929 | 4.707 | 4.724 | 12,783,328 | -0.13(-2.70%) |
Oct 25, 2002 | 4.768 | 4.872 | 4.732 | 4.856 | 10,109,830 | +0.13(+2.68%) |
Oct 24, 2002 | 4.768 | 4.842 | 4.698 | 4.729 | 9,355,565 | -0.07(-1.56%) |
Oct 23, 2002 | 4.741 | 4.811 | 4.668 | 4.804 | 8,816,344 | +0.05(+0.96%) |
Oct 22, 2002 | 4.697 | 4.845 | 4.676 | 4.758 | 13,742,170 | +0.03(+0.71%) |
Oct 21, 2002 | 4.646 | 4.730 | 4.564 | 4.724 | 12,021,053 | +0.07(+1.42%) |
Oct 18, 2002 | 4.524 | 4.662 | 4.507 | 4.658 | 12,604,295 | +0.11(+2.53%) |
Oct 17, 2002 | 4.405 | 4.579 | 4.399 | 4.544 | 9,225,766 | +0.18(+4.17%) |
Oct 16, 2002 | 4.421 | 4.505 | 4.346 | 4.361 | 8,026,854 | -0.09(-1.97%) |
Oct 15, 2002 | 4.332 | 4.475 | 4.332 | 4.449 | 24,006,198 | +0.16(+3.63%) |
Oct 14, 2002 | 4.288 | 4.394 | 4.235 | 4.293 | 8,078,635 | -0.00(-0.08%) |
Oct 11, 2002 | 4.148 | 4.340 | 4.148 | 4.296 | 8,957,189 | +0.16(+3.93%) |
Oct 10, 2002 | 3.850 | 4.272 | 3.782 | 4.134 | 25,607,262 | +0.27(+6.98%) |
Oct 09, 2002 | 3.928 | 3.944 | 3.809 | 3.864 | 12,316,366 | -0.09(-2.33%) |
Oct 08, 2002 | 3.761 | 4.001 | 3.736 | 3.956 | 12,166,190 | +0.21(+5.71%) |
Oct 07, 2002 | 3.744 | 3.818 | 3.620 | 3.743 | 9,707,467 | -0.03(-0.75%) |
Oct 04, 2002 | 3.728 | 3.777 | 3.647 | 3.771 | 9,790,523 | +0.03(+0.81%) |
Oct 03, 2002 | 3.837 | 3.868 | 3.716 | 3.741 | 8,665,568 | -0.11(-2.92%) |
Oct 02, 2002 | 3.819 | 4.002 | 3.800 | 3.853 | 12,538,773 | +0.03(+0.88%) |
Oct 01, 2002 | 3.836 | 3.847 | 3.668 | 3.820 | 14,691,691 | -0.04(-1.09%) |
Sep 30, 2002 | 3.972 | 3.982 | 3.773 | 3.862 | 11,940,765 | -0.14(-3.57%) |
Sep 27, 2002 | 4.144 | 4.181 | 3.993 | 4.005 | 8,230,905 | -0.14(-3.37%) |
Sep 26, 2002 | 4.113 | 4.215 | 4.068 | 4.145 | 4,551,499 | +0.06(+1.46%) |
Sep 25, 2002 | 4.058 | 4.142 | 3.988 | 4.085 | 9,205,436 | +0.03(+0.75%) |
Sep 24, 2002 | 4.013 | 4.112 | 3.914 | 4.055 | 9,848,534 | -0.02(-0.37%) |
Sep 23, 2002 | 4.253 | 4.259 | 4.026 | 4.070 | 9,483,482 | -0.21(-4.91%) |
Sep 20, 2002 | 4.383 | 4.415 | 4.243 | 4.280 | 8,415,476 | -0.04(-0.88%) |
Sep 19, 2002 | 4.426 | 4.448 | 4.269 | 4.318 | 6,871,555 | -0.13(-2.97%) |
Sep 18, 2002 | 4.345 | 4.528 | 4.318 | 4.450 | 5,974,009 | +0.10(+2.19%) |
Sep 17, 2002 | 4.573 | 4.615 | 4.325 | 4.355 | 13,284,436 | -0.19(-4.24%) |
Sep 16, 2002 | 4.399 | 4.574 | 4.398 | 4.548 | 6,614,957 | +0.12(+2.67%) |
Sep 13, 2002 | 4.302 | 4.448 | 4.263 | 4.430 | 6,345,595 | +0.12(+2.79%) |
Sep 12, 2002 | 4.390 | 4.390 | 4.286 | 4.309 | 8,776,947 | -0.09(-2.07%) |
Sep 11, 2002 | 4.344 | 4.448 | 4.325 | 4.401 | 6,513,480 | +0.07(+1.60%) |
Sep 10, 2002 | 4.312 | 4.374 | 4.199 | 4.331 | 11,904,220 | +0.03(+0.60%) |
Sep 09, 2002 | 4.198 | 4.333 | 4.145 | 4.305 | 9,166,676 | +0.10(+2.27%) |
Sep 06, 2002 | 3.967 | 4.226 | 3.966 | 4.210 | 10,052,437 | +0.28(+7.02%) |
Sep 05, 2002 | 3.942 | 4.040 | 3.858 | 3.933 | 12,196,395 | +0.02(+0.50%) |
Sep 04, 2002 | 3.755 | 3.944 | 3.720 | 3.914 | 12,128,104 | +0.16(+4.21%) |