Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.950 | 4.950 | 4.950 | 4.950 | 587 | +0.10(+2.11%) |
Nov 27, 2002 | 4.890 | 4.890 | 4.848 | 4.848 | 2,939 | +0.11(+2.33%) |
Nov 26, 2002 | 4.737 | 4.737 | 4.737 | 4.737 | 1,175 | -0.03(-0.71%) |
Nov 25, 2002 | 4.771 | 4.771 | 4.771 | 4.771 | 0 | +0.00(+0.00%) |
Nov 22, 2002 | 4.771 | 4.771 | 4.771 | 4.771 | 587 | +0.04(+0.90%) |
Nov 21, 2002 | 4.843 | 4.843 | 4.729 | 4.729 | 11,169 | -0.03(-0.71%) |
Nov 20, 2002 | 4.763 | 4.763 | 4.763 | 4.763 | 0 | +0.00(+0.00%) |
Nov 19, 2002 | 4.763 | 4.763 | 4.763 | 4.763 | 0 | +0.00(+0.00%) |
Nov 18, 2002 | 4.805 | 4.805 | 4.763 | 4.763 | 1,763 | +0.07(+1.45%) |
Nov 15, 2002 | 4.695 | 4.695 | 4.695 | 4.695 | 0 | +0.00(+0.00%) |
Nov 14, 2002 | 4.695 | 4.695 | 4.695 | 4.695 | 5,291 | -0.02(-0.36%) |
Nov 13, 2002 | 4.712 | 4.712 | 4.712 | 4.712 | 587 | +0.00(+0.00%) |
Nov 12, 2002 | 4.754 | 4.754 | 4.703 | 4.712 | 19,400 | -0.05(-1.07%) |
Nov 11, 2002 | 4.763 | 4.763 | 4.763 | 4.763 | 587 | -0.03(-0.71%) |
Nov 08, 2002 | 4.797 | 4.797 | 4.797 | 4.797 | 1,175 | -0.09(-1.74%) |
Nov 07, 2002 | 4.890 | 4.890 | 4.882 | 4.882 | 1,763 | +0.03(+0.67%) |
Nov 06, 2002 | 4.865 | 4.865 | 4.848 | 4.850 | 4,703 | -0.03(-0.66%) |
Nov 05, 2002 | 4.882 | 4.882 | 4.882 | 4.882 | 1,763 | +0.03(+0.70%) |
Nov 04, 2002 | 4.848 | 4.848 | 4.848 | 4.848 | 1,763 | -0.04(-0.87%) |
Nov 01, 2002 | 4.848 | 4.890 | 4.848 | 4.890 | 1,763 | +0.03(+0.52%) |
Oct 31, 2002 | 4.882 | 4.899 | 4.865 | 4.865 | 6,466 | -0.02(-0.35%) |
Oct 30, 2002 | 4.882 | 4.882 | 4.882 | 4.882 | 0 | +0.00(+0.00%) |
Oct 29, 2002 | 4.882 | 4.882 | 4.882 | 4.882 | 0 | +0.00(+0.00%) |
Oct 28, 2002 | 4.831 | 4.890 | 4.831 | 4.882 | 14,109 | -0.05(-1.03%) |
Oct 25, 2002 | 4.848 | 4.933 | 4.848 | 4.933 | 9,994 | +0.13(+2.65%) |
Oct 24, 2002 | 4.848 | 4.848 | 4.805 | 4.805 | 4,115 | -0.09(-1.74%) |
Oct 23, 2002 | 4.890 | 4.890 | 4.890 | 4.890 | 1,175 | -0.03(-0.52%) |
Oct 22, 2002 | 4.916 | 4.916 | 4.916 | 4.916 | 7,642 | +0.06(+1.23%) |
Oct 21, 2002 | 4.856 | 4.856 | 4.856 | 4.856 | 2,351 | +0.01(+0.18%) |
Oct 18, 2002 | 4.848 | 4.848 | 4.848 | 4.848 | 2,939 | +0.09(+1.79%) |
Oct 17, 2002 | 4.763 | 4.763 | 4.763 | 4.763 | 0 | +0.00(+0.00%) |
Oct 16, 2002 | 4.712 | 4.763 | 4.712 | 4.763 | 6,466 | +0.03(+0.72%) |
Oct 15, 2002 | 4.729 | 4.729 | 4.729 | 4.729 | 587 | +0.02(+0.36%) |
Oct 14, 2002 | 4.746 | 4.746 | 4.712 | 4.712 | 2,351 | -0.05(-1.07%) |
Oct 11, 2002 | 4.763 | 4.763 | 4.763 | 4.763 | 587 | +0.00(+0.00%) |
Oct 10, 2002 | 4.780 | 4.780 | 4.763 | 4.763 | 1,175 | +0.09(+1.82%) |
Oct 09, 2002 | 4.729 | 4.737 | 4.678 | 4.678 | 4,703 | -0.15(-3.17%) |
Oct 08, 2002 | 4.848 | 4.873 | 4.831 | 4.831 | 2,939 | -0.06(-1.22%) |
Oct 07, 2002 | 4.914 | 4.933 | 4.890 | 4.890 | 9,994 | -0.04(-0.86%) |
Oct 04, 2002 | 4.865 | 4.933 | 4.805 | 4.933 | 17,048 | +0.15(+3.20%) |
Oct 03, 2002 | 4.788 | 4.831 | 4.780 | 4.780 | 10,582 | +0.24(+5.24%) |
Oct 02, 2002 | 4.535 | 4.559 | 4.535 | 4.542 | 823,047 | -0.03(-0.56%) |
Oct 01, 2002 | 4.465 | 4.567 | 4.465 | 4.567 | 1,881,250 | +0.12(+2.79%) |
Sep 30, 2002 | 4.423 | 4.448 | 4.423 | 4.443 | 293,945 | -0.06(-1.43%) |
Sep 27, 2002 | 4.406 | 4.508 | 4.389 | 4.508 | 43,503 | +0.20(+4.74%) |
Sep 26, 2002 | 4.321 | 4.338 | 4.304 | 4.304 | 7,642 | +0.07(+1.61%) |
Sep 25, 2002 | 4.235 | 4.235 | 4.235 | 4.235 | 587 | +0.00(+0.00%) |
Sep 24, 2002 | 4.252 | 4.252 | 4.235 | 4.235 | 1,175 | -0.05(-1.19%) |
Sep 23, 2002 | 4.307 | 4.307 | 4.287 | 4.287 | 1,175 | -0.02(-0.43%) |
Sep 20, 2002 | 4.312 | 4.312 | 4.305 | 4.305 | 4,703 | +0.01(+0.24%) |
Sep 19, 2002 | 4.312 | 4.312 | 4.295 | 4.295 | 1,175 | -0.00(-0.08%) |
Sep 18, 2002 | 4.298 | 4.298 | 4.298 | 4.298 | 587 | -0.04(-0.90%) |
Sep 17, 2002 | 4.338 | 4.338 | 4.338 | 4.338 | 587 | -0.10(-2.30%) |
Sep 16, 2002 | 4.440 | 4.440 | 4.440 | 4.440 | 0 | +0.00(+0.00%) |
Sep 13, 2002 | 4.440 | 4.440 | 4.440 | 4.440 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 4.440 | 4.440 | 4.440 | 4.440 | 587 | +0.00(+0.00%) |
Sep 11, 2002 | 4.434 | 4.440 | 4.434 | 4.440 | 1,175 | -0.07(-1.51%) |
Sep 10, 2002 | 4.533 | 4.533 | 4.508 | 4.508 | 2,351 | +0.02(+0.38%) |
Sep 09, 2002 | 4.508 | 4.508 | 4.491 | 4.491 | 7,642 | +0.26(+6.02%) |
Sep 06, 2002 | 4.235 | 4.235 | 4.235 | 4.235 | 587 | +0.03(+0.81%) |
Sep 05, 2002 | 4.244 | 4.244 | 4.167 | 4.201 | 26,455 | -0.09(-1.98%) |
Sep 04, 2002 | 4.287 | 4.287 | 4.287 | 4.287 | 1,175 | -0.01(-0.12%) |