Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.310 | 4.333 | 4.280 | 4.280 | 504,713 | -0.03(-0.63%) |
Nov 27, 2002 | 4.270 | 4.308 | 4.228 | 4.308 | 1,639,484 | +0.07(+1.63%) |
Nov 26, 2002 | 4.196 | 4.238 | 4.180 | 4.238 | 1,639,008 | +0.03(+0.60%) |
Nov 25, 2002 | 4.196 | 4.228 | 4.175 | 4.213 | 1,207,690 | +0.03(+0.75%) |
Nov 22, 2002 | 4.102 | 4.190 | 4.092 | 4.182 | 1,832,028 | +0.06(+1.53%) |
Nov 21, 2002 | 4.102 | 4.123 | 4.081 | 4.119 | 1,613,272 | +0.02(+0.56%) |
Nov 20, 2002 | 3.987 | 4.113 | 3.987 | 4.096 | 2,258,104 | +0.11(+2.74%) |
Nov 19, 2002 | 3.924 | 4.008 | 3.896 | 3.987 | 2,641,762 | +0.06(+1.60%) |
Nov 18, 2002 | 3.980 | 3.997 | 3.924 | 3.924 | 3,041,625 | -0.06(-1.58%) |
Nov 15, 2002 | 3.999 | 4.031 | 3.987 | 3.987 | 1,358,770 | -0.02(-0.52%) |
Nov 14, 2002 | 4.008 | 4.092 | 3.980 | 4.008 | 3,113,114 | -0.12(-2.85%) |
Nov 13, 2002 | 4.154 | 4.171 | 4.115 | 4.125 | 1,392,132 | -0.05(-1.21%) |
Nov 12, 2002 | 4.133 | 4.192 | 4.123 | 4.175 | 2,177,083 | +0.04(+1.07%) |
Nov 11, 2002 | 4.215 | 4.215 | 4.106 | 4.131 | 1,783,416 | -0.08(-1.99%) |
Nov 08, 2002 | 4.419 | 4.419 | 4.211 | 4.215 | 2,074,138 | -0.20(-4.56%) |
Nov 07, 2002 | 4.417 | 4.452 | 4.364 | 4.417 | 1,486,021 | +0.01(+0.24%) |
Nov 06, 2002 | 4.394 | 4.425 | 4.339 | 4.406 | 808,780 | +0.04(+0.86%) |
Nov 05, 2002 | 4.291 | 4.375 | 4.276 | 4.368 | 923,639 | +0.08(+1.86%) |
Nov 04, 2002 | 4.213 | 4.316 | 4.213 | 4.289 | 895,997 | +0.10(+2.40%) |
Nov 01, 2002 | 4.196 | 4.238 | 4.175 | 4.188 | 1,229,613 | -0.01(-0.20%) |
Oct 31, 2002 | 4.196 | 4.209 | 4.140 | 4.196 | 3,433,386 | +0.07(+1.78%) |
Oct 30, 2002 | 4.165 | 4.196 | 4.102 | 4.123 | 1,608,982 | -0.01(-0.25%) |
Oct 29, 2002 | 4.264 | 4.264 | 4.092 | 4.133 | 1,572,761 | -0.15(-3.53%) |
Oct 28, 2002 | 4.356 | 4.392 | 4.276 | 4.285 | 1,228,183 | -0.06(-1.35%) |
Oct 25, 2002 | 4.301 | 4.362 | 4.293 | 4.343 | 980,354 | +0.04(+0.98%) |
Oct 24, 2002 | 4.301 | 4.373 | 4.301 | 4.301 | 1,636,625 | +0.00(+0.00%) |
Oct 23, 2002 | 4.354 | 4.354 | 4.274 | 4.301 | 755,878 | -0.03(-0.63%) |
Oct 22, 2002 | 4.371 | 4.396 | 4.329 | 4.329 | 1,398,327 | -0.06(-1.29%) |
Oct 21, 2002 | 4.364 | 4.406 | 4.354 | 4.385 | 1,410,719 | +0.02(+0.43%) |
Oct 18, 2002 | 4.448 | 4.469 | 4.366 | 4.366 | 1,425,493 | -0.08(-1.84%) |
Oct 17, 2002 | 4.385 | 4.448 | 4.385 | 4.448 | 1,179,094 | +0.08(+1.92%) |
Oct 16, 2002 | 4.375 | 4.392 | 4.291 | 4.364 | 983,214 | -0.06(-1.42%) |
Oct 15, 2002 | 4.333 | 4.480 | 4.293 | 4.427 | 2,081,764 | +0.20(+4.77%) |
Oct 14, 2002 | 4.301 | 4.322 | 4.196 | 4.226 | 2,245,236 | -0.10(-2.38%) |
Oct 11, 2002 | 4.333 | 4.438 | 4.316 | 4.329 | 915,537 | +0.05(+1.18%) |
Oct 10, 2002 | 4.154 | 4.291 | 4.071 | 4.278 | 2,266,206 | +0.07(+1.70%) |
Oct 09, 2002 | 4.385 | 4.389 | 4.133 | 4.207 | 1,374,498 | -0.20(-4.52%) |
Oct 08, 2002 | 4.511 | 4.566 | 4.343 | 4.406 | 1,667,603 | -0.16(-3.40%) |
Oct 07, 2002 | 4.784 | 4.784 | 4.553 | 4.562 | 635,300 | -0.20(-4.23%) |
Oct 04, 2002 | 4.805 | 4.834 | 4.721 | 4.763 | 549,513 | -0.05(-1.00%) |
Oct 03, 2002 | 4.763 | 5.057 | 4.742 | 4.811 | 579,062 | +0.05(+1.01%) |
Oct 02, 2002 | 4.910 | 4.910 | 4.752 | 4.763 | 722,993 | -0.13(-2.58%) |
Oct 01, 2002 | 4.941 | 4.950 | 4.828 | 4.889 | 475,641 | -0.02(-0.43%) |
Sep 30, 2002 | 4.899 | 4.920 | 4.847 | 4.910 | 616,713 | -0.00(-0.09%) |
Sep 27, 2002 | 5.015 | 5.025 | 4.914 | 4.914 | 356,016 | -0.13(-2.50%) |
Sep 26, 2002 | 4.939 | 5.042 | 4.931 | 5.040 | 445,615 | +0.09(+1.78%) |
Sep 25, 2002 | 4.935 | 4.956 | 4.927 | 4.952 | 624,815 | +0.02(+0.34%) |
Sep 24, 2002 | 4.954 | 4.954 | 4.927 | 4.935 | 757,308 | -0.03(-0.68%) |
Sep 23, 2002 | 4.925 | 4.983 | 4.895 | 4.969 | 651,504 | +0.02(+0.38%) |
Sep 20, 2002 | 4.962 | 4.983 | 4.910 | 4.950 | 462,773 | -0.01(-0.25%) |
Sep 19, 2002 | 4.952 | 4.992 | 4.952 | 4.962 | 1,411,196 | -0.00(-0.04%) |
Sep 18, 2002 | 4.975 | 5.004 | 4.950 | 4.964 | 1,056,133 | -0.01(-0.17%) |
Sep 17, 2002 | 5.011 | 5.036 | 4.973 | 4.973 | 837,852 | -0.03(-0.63%) |
Sep 16, 2002 | 5.015 | 5.015 | 4.990 | 5.004 | 575,726 | +0.02(+0.42%) |
Sep 13, 2002 | 4.952 | 5.036 | 4.904 | 4.983 | 1,407,859 | -0.01(-0.25%) |
Sep 12, 2002 | 5.080 | 5.080 | 4.990 | 4.996 | 899,333 | -0.08(-1.57%) |
Sep 11, 2002 | 5.046 | 5.088 | 5.038 | 5.076 | 233,531 | +0.02(+0.37%) |
Sep 10, 2002 | 4.994 | 5.065 | 4.975 | 5.057 | 1,216,268 | +0.04(+0.88%) |
Sep 09, 2002 | 5.032 | 5.032 | 4.975 | 5.013 | 541,411 | +0.01(+0.17%) |
Sep 06, 2002 | 4.990 | 5.015 | 4.943 | 5.004 | 451,811 | +0.02(+0.42%) |
Sep 05, 2002 | 4.962 | 4.996 | 4.952 | 4.983 | 856,440 | -0.00(-0.08%) |
Sep 04, 2002 | 4.910 | 5.002 | 4.910 | 4.987 | 733,478 | +0.06(+1.15%) |