Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.638 | 4.645 | 4.614 | 4.618 | 117,597 | -0.00(-0.04%) |
Nov 27, 2002 | 4.579 | 4.638 | 4.570 | 4.620 | 278,737 | +0.08(+1.76%) |
Nov 26, 2002 | 4.612 | 4.638 | 4.521 | 4.540 | 304,107 | -0.10(-2.05%) |
Nov 25, 2002 | 4.599 | 4.680 | 4.577 | 4.636 | 577,702 | +0.06(+1.36%) |
Nov 22, 2002 | 4.484 | 4.624 | 4.484 | 4.573 | 303,079 | +0.09(+1.91%) |
Nov 21, 2002 | 4.496 | 4.521 | 4.414 | 4.488 | 320,907 | -0.01(-0.17%) |
Nov 20, 2002 | 4.395 | 4.501 | 4.393 | 4.496 | 419,991 | +0.13(+3.03%) |
Nov 19, 2002 | 4.406 | 4.453 | 4.336 | 4.363 | 299,993 | -0.07(-1.58%) |
Nov 18, 2002 | 4.535 | 4.540 | 4.433 | 4.433 | 280,451 | -0.09(-1.89%) |
Nov 15, 2002 | 4.521 | 4.531 | 4.442 | 4.519 | 405,591 | -0.04(-0.77%) |
Nov 14, 2002 | 4.379 | 4.573 | 4.379 | 4.554 | 306,850 | +0.18(+4.00%) |
Nov 13, 2002 | 4.437 | 4.509 | 4.338 | 4.379 | 375,420 | -0.09(-2.00%) |
Nov 12, 2002 | 4.414 | 4.558 | 4.406 | 4.468 | 532,788 | +0.08(+1.86%) |
Nov 11, 2002 | 4.453 | 4.453 | 4.365 | 4.387 | 359,992 | -0.09(-1.91%) |
Nov 08, 2002 | 4.385 | 4.476 | 4.332 | 4.472 | 352,106 | +0.06(+1.46%) |
Nov 07, 2002 | 4.472 | 4.482 | 4.375 | 4.408 | 362,392 | -0.09(-2.07%) |
Nov 06, 2002 | 4.424 | 4.550 | 4.375 | 4.501 | 264,680 | +0.06(+1.45%) |
Nov 05, 2002 | 4.453 | 4.463 | 4.328 | 4.437 | 415,876 | -0.06(-1.38%) |
Nov 04, 2002 | 4.459 | 4.603 | 4.459 | 4.500 | 383,649 | +0.04(+0.92%) |
Nov 01, 2002 | 4.430 | 4.492 | 4.428 | 4.459 | 348,678 | -0.05(-1.08%) |
Oct 31, 2002 | 4.583 | 4.608 | 4.472 | 4.507 | 296,222 | -0.08(-1.65%) |
Oct 30, 2002 | 4.570 | 4.647 | 4.533 | 4.583 | 137,139 | +0.04(+0.94%) |
Oct 29, 2002 | 4.626 | 4.640 | 4.445 | 4.540 | 234,509 | -0.08(-1.81%) |
Oct 28, 2002 | 4.764 | 4.789 | 4.620 | 4.624 | 311,650 | -0.11(-2.34%) |
Oct 25, 2002 | 4.579 | 4.764 | 4.453 | 4.735 | 514,274 | +0.13(+2.74%) |
Oct 24, 2002 | 4.756 | 4.781 | 4.573 | 4.608 | 364,106 | -0.15(-3.11%) |
Oct 23, 2002 | 4.754 | 4.764 | 4.610 | 4.756 | 463,190 | -0.05(-0.97%) |
Oct 22, 2002 | 4.737 | 4.822 | 4.657 | 4.803 | 723,070 | +0.07(+1.40%) |
Oct 21, 2002 | 4.620 | 4.741 | 4.579 | 4.737 | 435,419 | +0.04(+0.87%) |
Oct 18, 2002 | 4.706 | 4.715 | 4.599 | 4.696 | 363,078 | -0.03(-0.66%) |
Oct 17, 2002 | 4.647 | 4.807 | 4.628 | 4.727 | 423,076 | +0.11(+2.44%) |
Oct 16, 2002 | 4.754 | 4.764 | 4.597 | 4.614 | 306,165 | -0.17(-3.54%) |
Oct 15, 2002 | 4.511 | 4.813 | 4.496 | 4.783 | 411,762 | +0.32(+7.19%) |
Oct 14, 2002 | 4.463 | 4.472 | 4.404 | 4.463 | 225,938 | +0.00(+0.04%) |
Oct 11, 2002 | 4.356 | 4.542 | 4.356 | 4.461 | 304,107 | +0.13(+3.10%) |
Oct 10, 2002 | 4.062 | 4.326 | 4.062 | 4.326 | 239,994 | +0.26(+6.36%) |
Oct 09, 2002 | 4.317 | 4.323 | 4.048 | 4.068 | 283,194 | -0.27(-6.31%) |
Oct 08, 2002 | 4.338 | 4.398 | 4.218 | 4.342 | 368,563 | +0.04(+1.00%) |
Oct 07, 2002 | 4.424 | 4.453 | 4.297 | 4.299 | 203,652 | -0.11(-2.56%) |
Oct 04, 2002 | 4.472 | 4.531 | 4.342 | 4.412 | 275,651 | -0.03(-0.61%) |
Oct 03, 2002 | 4.507 | 4.616 | 4.437 | 4.439 | 171,424 | -0.05(-1.13%) |
Oct 02, 2002 | 4.657 | 4.735 | 4.482 | 4.490 | 338,735 | -0.14(-2.94%) |
Oct 01, 2002 | 4.494 | 4.626 | 4.445 | 4.626 | 449,133 | +0.15(+3.34%) |
Sep 30, 2002 | 4.560 | 4.560 | 4.420 | 4.476 | 423,762 | -0.10(-2.17%) |
Sep 27, 2002 | 4.632 | 4.634 | 4.496 | 4.575 | 674,385 | -0.10(-2.04%) |
Sep 26, 2002 | 4.472 | 4.671 | 4.472 | 4.671 | 278,737 | +0.22(+4.89%) |
Sep 25, 2002 | 4.375 | 4.470 | 4.360 | 4.453 | 587,301 | +0.10(+2.32%) |
Sep 24, 2002 | 4.472 | 4.486 | 4.352 | 4.352 | 388,791 | -0.15(-3.24%) |
Sep 23, 2002 | 4.529 | 4.540 | 4.463 | 4.498 | 141,597 | -0.03(-0.69%) |
Sep 20, 2002 | 4.667 | 4.686 | 4.501 | 4.529 | 940,780 | +0.04(+0.78%) |
Sep 19, 2002 | 4.657 | 4.657 | 4.494 | 4.494 | 223,538 | -0.19(-4.11%) |
Sep 18, 2002 | 4.618 | 4.692 | 4.548 | 4.686 | 183,767 | +0.06(+1.26%) |
Sep 17, 2002 | 4.754 | 4.789 | 4.628 | 4.628 | 191,995 | -0.10(-2.06%) |
Sep 16, 2002 | 4.688 | 4.741 | 4.618 | 4.725 | 202,624 | +0.04(+0.79%) |
Sep 13, 2002 | 4.667 | 4.723 | 4.657 | 4.688 | 449,133 | -0.02(-0.37%) |
Sep 12, 2002 | 4.793 | 4.813 | 4.692 | 4.706 | 187,196 | -0.11(-2.34%) |
Sep 11, 2002 | 4.822 | 4.850 | 4.793 | 4.818 | 244,109 | +0.02(+0.41%) |
Sep 10, 2002 | 4.842 | 4.851 | 4.778 | 4.799 | 370,963 | -0.02(-0.36%) |
Sep 09, 2002 | 4.776 | 4.879 | 4.762 | 4.816 | 377,134 | +0.04(+0.81%) |
Sep 06, 2002 | 4.669 | 4.783 | 4.669 | 4.778 | 240,337 | +0.14(+3.11%) |
Sep 05, 2002 | 4.783 | 4.783 | 4.624 | 4.634 | 352,106 | -0.17(-3.44%) |
Sep 04, 2002 | 4.789 | 4.807 | 4.678 | 4.799 | 365,135 | +0.01(+0.20%) |