Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.114 | 4.167 | 4.114 | 4.149 | 21,344 | -0.02(-0.43%) |
Nov 27, 2002 | 4.149 | 4.167 | 4.138 | 4.167 | 61,539 | +0.03(+0.65%) |
Nov 26, 2002 | 4.085 | 4.149 | 4.085 | 4.139 | 37,145 | +0.06(+1.55%) |
Nov 25, 2002 | 4.141 | 4.149 | 4.066 | 4.076 | 53,778 | -0.03(-0.66%) |
Nov 22, 2002 | 4.143 | 4.143 | 4.066 | 4.103 | 76,509 | -0.01(-0.22%) |
Nov 21, 2002 | 4.085 | 4.143 | 4.058 | 4.112 | 16,078 | +0.03(+0.85%) |
Nov 20, 2002 | 4.089 | 4.103 | 3.954 | 4.078 | 57,381 | -0.02(-0.58%) |
Nov 19, 2002 | 4.147 | 4.167 | 4.086 | 4.102 | 148,582 | -0.02(-0.48%) |
Nov 18, 2002 | 4.073 | 4.121 | 4.066 | 4.121 | 6,098 | -0.03(-0.65%) |
Nov 15, 2002 | 4.149 | 4.149 | 4.148 | 4.149 | 14,137 | -0.01(-0.26%) |
Nov 14, 2002 | 4.149 | 4.159 | 4.091 | 4.159 | 35,759 | +0.01(+0.26%) |
Nov 13, 2002 | 4.136 | 4.167 | 4.136 | 4.149 | 29,383 | +0.02(+0.39%) |
Nov 12, 2002 | 4.058 | 4.136 | 4.057 | 4.132 | 230,636 | +0.07(+1.82%) |
Nov 11, 2002 | 4.076 | 4.076 | 4.029 | 4.058 | 65,420 | -0.02(-0.44%) |
Nov 08, 2002 | 4.075 | 4.077 | 4.057 | 4.076 | 46,293 | +0.06(+1.48%) |
Nov 07, 2002 | 4.075 | 4.085 | 3.990 | 4.017 | 12,751 | -0.06(-1.46%) |
Nov 06, 2002 | 4.058 | 4.085 | 3.974 | 4.076 | 39,363 | +0.02(+0.44%) |
Nov 05, 2002 | 4.040 | 4.147 | 4.040 | 4.058 | 15,800 | +0.02(+0.49%) |
Nov 04, 2002 | 3.968 | 4.139 | 3.968 | 4.038 | 27,443 | -0.01(-0.27%) |
Nov 01, 2002 | 3.977 | 4.094 | 3.916 | 4.049 | 26,334 | +0.08(+2.00%) |
Oct 31, 2002 | 4.141 | 4.141 | 3.909 | 3.970 | 50,174 | -0.17(-4.14%) |
Oct 30, 2002 | 4.087 | 4.141 | 4.087 | 4.141 | 23,285 | -0.01(-0.17%) |
Oct 29, 2002 | 4.112 | 4.149 | 4.112 | 4.149 | 16,909 | +0.05(+1.23%) |
Oct 28, 2002 | 4.156 | 4.186 | 4.080 | 4.098 | 7,207 | -0.06(-1.47%) |
Oct 25, 2002 | 3.909 | 4.161 | 3.909 | 4.159 | 5,544 | +0.19(+4.77%) |
Oct 24, 2002 | 4.011 | 4.015 | 3.970 | 3.970 | 6,930 | -0.04(-0.94%) |
Oct 23, 2002 | 4.058 | 4.058 | 3.909 | 4.008 | 24,117 | -0.06(-1.55%) |
Oct 22, 2002 | 4.123 | 4.136 | 4.071 | 4.071 | 10,256 | -0.09(-2.17%) |
Oct 21, 2002 | 4.237 | 4.237 | 4.123 | 4.161 | 8,316 | -0.06(-1.41%) |
Oct 18, 2002 | 4.239 | 4.284 | 4.154 | 4.221 | 40,472 | +0.02(+0.39%) |
Oct 17, 2002 | 4.298 | 4.298 | 4.105 | 4.204 | 18,572 | +0.13(+3.14%) |
Oct 16, 2002 | 4.150 | 4.302 | 4.076 | 4.076 | 21,067 | -0.08(-1.95%) |
Oct 15, 2002 | 4.124 | 4.176 | 4.124 | 4.158 | 17,186 | +0.07(+1.63%) |
Oct 14, 2002 | 4.149 | 4.237 | 4.091 | 4.091 | 9,702 | -0.05(-1.09%) |
Oct 11, 2002 | 4.094 | 4.136 | 4.094 | 4.136 | 4,712 | +0.01(+0.13%) |
Oct 10, 2002 | 4.112 | 4.147 | 4.078 | 4.130 | 11,919 | +0.02(+0.44%) |
Oct 09, 2002 | 4.277 | 4.336 | 4.103 | 4.112 | 19,127 | -0.17(-3.96%) |
Oct 08, 2002 | 4.329 | 4.390 | 4.212 | 4.282 | 28,275 | -0.07(-1.53%) |
Oct 07, 2002 | 4.329 | 4.412 | 4.314 | 4.349 | 14,691 | +0.03(+0.79%) |
Oct 04, 2002 | 4.374 | 4.374 | 4.314 | 4.314 | 11,254 | -0.10(-2.32%) |
Oct 03, 2002 | 4.401 | 4.437 | 4.383 | 4.417 | 6,375 | +0.02(+0.40%) |
Oct 02, 2002 | 4.569 | 4.569 | 4.390 | 4.399 | 26,057 | -0.16(-3.41%) |
Oct 01, 2002 | 4.511 | 4.590 | 4.347 | 4.554 | 14,969 | -0.01(-0.20%) |
Sep 30, 2002 | 4.500 | 4.569 | 4.500 | 4.563 | 38,531 | +0.12(+2.68%) |
Sep 27, 2002 | 4.444 | 4.502 | 4.443 | 4.444 | 3,880 | +0.06(+1.40%) |
Sep 26, 2002 | 4.428 | 4.428 | 4.383 | 4.383 | 6,098 | -0.01(-0.21%) |
Sep 25, 2002 | 4.329 | 4.403 | 4.284 | 4.392 | 443,531 | +0.11(+2.57%) |
Sep 24, 2002 | 4.428 | 4.457 | 4.158 | 4.282 | 40,195 | -0.15(-3.42%) |
Sep 23, 2002 | 4.453 | 4.506 | 4.434 | 4.434 | 8,039 | -0.11(-2.42%) |
Sep 20, 2002 | 4.599 | 4.690 | 4.437 | 4.544 | 55,995 | +0.11(+2.40%) |
Sep 19, 2002 | 4.599 | 4.599 | 4.437 | 4.437 | 11,226 | -0.14(-2.96%) |
Sep 18, 2002 | 4.419 | 4.572 | 4.412 | 4.572 | 11,365 | +0.14(+3.26%) |
Sep 17, 2002 | 4.511 | 4.512 | 4.428 | 4.428 | 6,652 | -0.11(-2.39%) |
Sep 16, 2002 | 4.527 | 4.581 | 4.527 | 4.536 | 27,166 | -0.03(-0.71%) |
Sep 13, 2002 | 4.562 | 4.569 | 4.562 | 4.569 | 9,702 | -0.00(-0.07%) |
Sep 12, 2002 | 4.511 | 4.572 | 4.509 | 4.572 | 1,663 | +0.06(+1.39%) |
Sep 11, 2002 | 4.470 | 4.509 | 4.470 | 4.509 | 8,316 | -0.02(-0.36%) |
Sep 10, 2002 | 4.545 | 4.545 | 4.462 | 4.526 | 11,642 | +0.01(+0.24%) |
Sep 09, 2002 | 4.518 | 4.563 | 4.464 | 4.515 | 4,712 | -0.06(-1.30%) |
Sep 06, 2002 | 4.688 | 4.690 | 4.574 | 4.574 | 12,751 | -0.04(-0.82%) |
Sep 05, 2002 | 4.778 | 4.855 | 4.610 | 4.612 | 16,355 | -0.17(-3.47%) |
Sep 04, 2002 | 4.651 | 4.807 | 4.651 | 4.778 | 6,098 | +0.16(+3.48%) |