Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 3.865 | 3.873 | 3.840 | 3.850 | 13,016 | -0.02(-0.58%) |
Nov 27, 2002 | 3.717 | 3.873 | 3.717 | 3.873 | 39,381 | +0.17(+4.61%) |
Nov 26, 2002 | 3.738 | 3.742 | 3.703 | 3.702 | 17,020 | -0.03(-0.80%) |
Nov 25, 2002 | 3.783 | 3.789 | 3.706 | 3.732 | 27,700 | -0.05(-1.27%) |
Nov 22, 2002 | 3.784 | 3.784 | 3.766 | 3.780 | 5,339 | -0.01(-0.28%) |
Nov 21, 2002 | 3.843 | 3.888 | 3.789 | 3.790 | 46,056 | -0.04(-0.98%) |
Nov 20, 2002 | 3.745 | 3.844 | 3.745 | 3.828 | 65,080 | +0.09(+2.40%) |
Nov 19, 2002 | 3.658 | 3.738 | 3.639 | 3.738 | 61,742 | +0.07(+2.05%) |
Nov 18, 2002 | 3.778 | 3.778 | 3.650 | 3.663 | 54,400 | -0.11(-2.90%) |
Nov 15, 2002 | 3.828 | 3.828 | 3.759 | 3.772 | 28,702 | -0.06(-1.64%) |
Nov 14, 2002 | 3.805 | 3.850 | 3.789 | 3.835 | 37,713 | +0.04(+1.19%) |
Nov 13, 2002 | 3.787 | 3.807 | 3.784 | 3.790 | 13,683 | +0.01(+0.20%) |
Nov 12, 2002 | 3.787 | 3.811 | 3.783 | 3.783 | 21,693 | +0.00(+0.00%) |
Nov 11, 2002 | 3.856 | 3.858 | 3.783 | 3.783 | 34,375 | -0.07(-1.90%) |
Nov 08, 2002 | 3.865 | 3.906 | 3.853 | 3.856 | 36,378 | -0.02(-0.46%) |
Nov 07, 2002 | 4.023 | 4.023 | 3.873 | 3.874 | 37,379 | -0.15(-3.79%) |
Nov 06, 2002 | 3.993 | 4.045 | 3.984 | 4.027 | 79,764 | +0.04(+0.98%) |
Nov 05, 2002 | 4.023 | 4.023 | 3.982 | 3.988 | 20,692 | -0.03(-0.86%) |
Nov 04, 2002 | 3.940 | 4.024 | 3.940 | 4.023 | 47,391 | +0.08(+2.09%) |
Nov 01, 2002 | 3.805 | 3.996 | 3.798 | 3.940 | 74,425 | +0.14(+3.58%) |
Oct 31, 2002 | 3.813 | 3.828 | 3.789 | 3.804 | 27,367 | -0.00(-0.08%) |
Oct 30, 2002 | 3.777 | 3.807 | 3.762 | 3.807 | 30,370 | +0.02(+0.59%) |
Oct 29, 2002 | 3.730 | 3.790 | 3.703 | 3.784 | 31,371 | +0.07(+1.77%) |
Oct 28, 2002 | 3.714 | 3.742 | 3.711 | 3.718 | 15,018 | -0.00(-0.08%) |
Oct 25, 2002 | 3.655 | 3.721 | 3.643 | 3.721 | 24,363 | +0.07(+2.01%) |
Oct 24, 2002 | 3.641 | 3.670 | 3.542 | 3.648 | 25,030 | +0.02(+0.62%) |
Oct 23, 2002 | 3.581 | 3.633 | 3.573 | 3.626 | 22,360 | +0.05(+1.47%) |
Oct 22, 2002 | 3.566 | 3.588 | 3.566 | 3.573 | 18,689 | +0.00(+0.00%) |
Oct 21, 2002 | 3.566 | 3.581 | 3.566 | 3.573 | 14,351 | +0.00(+0.04%) |
Oct 18, 2002 | 3.558 | 3.573 | 3.551 | 3.572 | 28,368 | +0.01(+0.38%) |
Oct 17, 2002 | 3.528 | 3.558 | 3.521 | 3.558 | 49,394 | +0.04(+1.11%) |
Oct 16, 2002 | 3.536 | 3.539 | 3.512 | 3.519 | 57,737 | -0.02(-0.47%) |
Oct 15, 2002 | 3.578 | 3.581 | 3.503 | 3.536 | 96,118 | -0.06(-1.58%) |
Oct 14, 2002 | 3.563 | 3.608 | 3.563 | 3.593 | 42,051 | +0.02(+0.63%) |
Oct 11, 2002 | 3.476 | 3.570 | 3.476 | 3.570 | 69,418 | +0.10(+2.76%) |
Oct 10, 2002 | 3.528 | 3.528 | 3.446 | 3.474 | 35,043 | -0.06(-1.74%) |
Oct 09, 2002 | 3.678 | 3.678 | 3.536 | 3.536 | 3,470,943 | -0.15(-4.03%) |
Oct 08, 2002 | 3.775 | 3.775 | 3.684 | 3.684 | 48,059 | -0.09(-2.42%) |