Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.720 | 4.760 | 4.490 | 4.510 | 2,374,400 | -0.16(-3.43%) |
Nov 27, 2002 | 4.570 | 4.680 | 4.480 | 4.670 | 4,819,700 | +0.25(+5.63%) |
Nov 26, 2002 | 4.570 | 4.810 | 4.270 | 4.421 | 4,672,700 | -0.22(-4.68%) |
Nov 25, 2002 | 4.590 | 4.800 | 4.510 | 4.638 | 4,142,300 | +0.14(+3.07%) |
Nov 22, 2002 | 4.740 | 4.800 | 4.390 | 4.500 | 7,704,600 | -0.61(-11.94%) |
Nov 21, 2002 | 4.700 | 5.150 | 4.610 | 5.110 | 7,438,700 | +0.61(+13.56%) |
Nov 20, 2002 | 4.340 | 4.570 | 4.170 | 4.500 | 3,373,600 | +0.27(+6.38%) |
Nov 19, 2002 | 4.490 | 4.630 | 4.170 | 4.230 | 2,840,800 | -0.37(-8.04%) |
Nov 18, 2002 | 4.850 | 4.900 | 4.440 | 4.600 | 2,876,400 | -0.04(-0.97%) |
Nov 15, 2002 | 4.740 | 4.930 | 4.540 | 4.645 | 3,923,100 | -0.33(-6.54%) |
Nov 14, 2002 | 5.040 | 5.190 | 4.630 | 4.970 | 8,593,700 | +0.21(+4.41%) |
Nov 13, 2002 | 4.340 | 5.151 | 4.250 | 4.760 | 6,327,100 | +0.29(+6.49%) |
Nov 12, 2002 | 4.100 | 4.800 | 4.090 | 4.470 | 4,074,900 | +0.47(+11.75%) |
Nov 11, 2002 | 4.640 | 4.640 | 3.990 | 4.000 | 4,443,600 | -0.65(-13.98%) |
Nov 08, 2002 | 4.710 | 5.140 | 4.500 | 4.650 | 2,973,900 | -0.14(-2.92%) |
Nov 07, 2002 | 5.170 | 5.230 | 4.760 | 4.790 | 3,654,800 | -0.61(-11.30%) |
Nov 06, 2002 | 5.460 | 5.650 | 5.150 | 5.400 | 7,144,400 | +0.28(+5.47%) |
Nov 05, 2002 | 5.000 | 5.320 | 4.900 | 5.120 | 3,155,700 | +0.14(+2.81%) |
Nov 04, 2002 | 5.050 | 5.840 | 4.850 | 4.980 | 11,089,400 | +0.31(+6.64%) |
Nov 01, 2002 | 4.130 | 4.970 | 4.000 | 4.670 | 4,557,500 | +0.46(+10.93%) |
Oct 31, 2002 | 4.350 | 4.520 | 4.210 | 4.210 | 2,477,500 | -0.08(-1.86%) |
Oct 30, 2002 | 3.980 | 4.320 | 3.890 | 4.290 | 2,501,600 | +0.42(+10.85%) |
Oct 29, 2002 | 4.100 | 4.110 | 3.750 | 3.870 | 2,394,900 | -0.32(-7.64%) |
Oct 28, 2002 | 4.940 | 5.000 | 4.100 | 4.190 | 4,385,969 | -0.66(-13.61%) |
Oct 25, 2002 | 4.520 | 4.970 | 4.500 | 4.850 | 1,932,892 | +0.10(+2.11%) |
Oct 24, 2002 | 4.620 | 4.970 | 4.600 | 4.750 | 2,469,400 | +0.27(+6.03%) |
Oct 23, 2002 | 4.250 | 4.500 | 4.080 | 4.480 | 1,892,294 | +0.28(+6.67%) |
Oct 22, 2002 | 3.970 | 4.440 | 3.820 | 4.200 | 2,483,100 | +0.16(+3.96%) |
Oct 21, 2002 | 3.700 | 4.310 | 3.640 | 4.040 | 2,717,200 | +0.31(+8.34%) |
Oct 18, 2002 | 3.840 | 4.050 | 3.520 | 3.729 | 1,998,100 | -0.12(-3.14%) |
Oct 17, 2002 | 3.780 | 3.950 | 3.670 | 3.850 | 3,367,900 | +0.66(+20.69%) |
Oct 16, 2002 | 3.790 | 3.790 | 3.170 | 3.190 | 2,794,353 | -0.67(-17.36%) |
Oct 15, 2002 | 4.050 | 4.100 | 3.750 | 3.860 | 4,626,500 | +0.37(+10.60%) |
Oct 14, 2002 | 3.400 | 3.720 | 3.200 | 3.490 | 2,141,145 | +0.07(+2.05%) |
Oct 11, 2002 | 3.260 | 3.550 | 3.170 | 3.420 | 3,435,610 | +0.27(+8.57%) |
Oct 10, 2002 | 2.980 | 3.200 | 2.950 | 3.150 | 3,256,800 | +0.35(+12.50%) |
Oct 09, 2002 | 2.400 | 3.050 | 2.330 | 2.800 | 4,378,300 | +0.36(+14.75%) |
Oct 08, 2002 | 2.930 | 3.040 | 2.350 | 2.440 | 6,980,600 | -0.43(-14.98%) |
Oct 07, 2002 | 2.900 | 3.030 | 2.750 | 2.870 | 3,543,067 | -0.17(-5.62%) |
Oct 04, 2002 | 3.290 | 3.480 | 2.800 | 3.041 | 6,048,063 | -0.21(-6.43%) |
Oct 03, 2002 | 3.400 | 3.700 | 3.240 | 3.250 | 2,550,200 | -0.23(-6.61%) |
Oct 02, 2002 | 3.970 | 3.980 | 3.400 | 3.480 | 4,118,900 | -0.45(-11.45%) |
Oct 01, 2002 | 4.200 | 4.280 | 3.700 | 3.930 | 7,304,600 | -0.28(-6.65%) |
Sep 30, 2002 | 3.520 | 4.320 | 3.410 | 4.210 | 16,668,251 | +0.35(+9.07%) |
Sep 27, 2002 | 4.690 | 4.690 | 3.640 | 3.860 | 11,669,400 | -0.96(-19.92%) |
Sep 26, 2002 | 6.210 | 6.390 | 4.810 | 4.820 | 10,794,500 | -1.35(-21.88%) |
Sep 25, 2002 | 6.350 | 6.560 | 6.050 | 6.170 | 4,809,600 | +0.17(+2.83%) |
Sep 24, 2002 | 5.640 | 6.190 | 5.550 | 6.000 | 4,130,700 | +0.18(+3.09%) |
Sep 23, 2002 | 6.140 | 6.210 | 5.510 | 5.820 | 4,271,516 | -0.55(-8.63%) |
Sep 20, 2002 | 6.530 | 6.600 | 6.170 | 6.370 | 2,930,825 | +0.24(+3.92%) |
Sep 19, 2002 | 6.880 | 7.050 | 6.080 | 6.130 | 6,402,900 | -1.01(-14.15%) |
Sep 18, 2002 | 7.480 | 7.500 | 6.650 | 7.140 | 7,521,244 | -0.54(-7.03%) |
Sep 17, 2002 | 8.840 | 9.000 | 7.590 | 7.680 | 4,372,700 | -0.87(-10.18%) |
Sep 16, 2002 | 8.750 | 8.930 | 8.500 | 8.550 | 1,650,175 | -0.18(-2.06%) |
Sep 13, 2002 | 8.820 | 9.060 | 8.670 | 8.730 | 1,748,700 | -0.20(-2.24%) |
Sep 12, 2002 | 9.330 | 9.331 | 8.870 | 8.930 | 1,668,700 | -0.40(-4.29%) |
Sep 11, 2002 | 9.280 | 9.490 | 9.180 | 9.330 | 2,181,200 | +0.13(+1.41%) |
Sep 10, 2002 | 9.100 | 9.200 | 8.910 | 9.200 | 146,970,000 | +0.24(+2.68%) |
Sep 09, 2002 | 9.120 | 9.200 | 8.750 | 8.960 | 3,302,018 | -0.38(-4.07%) |
Sep 06, 2002 | 9.260 | 9.650 | 9.260 | 9.340 | 1,783,300 | +0.34(+3.78%) |
Sep 05, 2002 | 9.080 | 9.350 | 8.870 | 9.000 | 1,584,400 | -0.27(-2.91%) |
Sep 04, 2002 | 9.080 | 9.480 | 8.920 | 9.270 | 2,741,200 | +0.22(+2.43%) |