Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.769 | 4.844 | 4.755 | 4.778 | 2,475,915 | -0.00(-0.07%) |
Nov 27, 2002 | 4.648 | 4.808 | 4.634 | 4.782 | 5,639,865 | +0.15(+3.34%) |
Nov 26, 2002 | 4.613 | 4.675 | 4.586 | 4.627 | 6,617,067 | -0.02(-0.46%) |
Nov 25, 2002 | 4.670 | 4.671 | 4.462 | 4.648 | 14,550,290 | +0.01(+0.31%) |
Nov 22, 2002 | 4.657 | 4.689 | 4.622 | 4.634 | 11,972,548 | +0.01(+0.27%) |
Nov 21, 2002 | 4.782 | 4.798 | 4.531 | 4.622 | 17,115,656 | -0.20(-4.06%) |
Nov 20, 2002 | 4.817 | 4.830 | 4.730 | 4.817 | 5,955,191 | -0.01(-0.18%) |
Nov 19, 2002 | 4.858 | 4.917 | 4.726 | 4.826 | 4,212,318 | -0.03(-0.62%) |
Nov 18, 2002 | 5.004 | 5.043 | 4.840 | 4.856 | 4,329,898 | -0.14(-2.84%) |
Nov 15, 2002 | 4.929 | 5.069 | 4.924 | 4.998 | 5,586,983 | +0.04(+0.72%) |
Nov 14, 2002 | 4.842 | 4.995 | 4.801 | 4.963 | 7,046,597 | +0.22(+4.65%) |
Nov 13, 2002 | 4.709 | 4.883 | 4.630 | 4.742 | 4,562,806 | -0.01(-0.22%) |
Nov 12, 2002 | 4.707 | 4.869 | 4.677 | 4.753 | 3,734,125 | +0.07(+1.44%) |
Nov 11, 2002 | 4.785 | 4.810 | 4.675 | 4.686 | 3,749,877 | -0.10(-2.08%) |
Nov 08, 2002 | 4.906 | 4.910 | 4.767 | 4.785 | 5,907,935 | -0.11(-2.18%) |
Nov 07, 2002 | 4.906 | 4.940 | 4.863 | 4.892 | 5,177,987 | -0.01(-0.11%) |
Nov 06, 2002 | 4.933 | 4.947 | 4.853 | 4.897 | 8,756,278 | +0.02(+0.36%) |
Nov 05, 2002 | 4.808 | 4.906 | 4.782 | 4.879 | 7,632,524 | +0.05(+1.11%) |
Nov 04, 2002 | 4.977 | 5.000 | 4.810 | 4.826 | 7,769,231 | -0.14(-2.90%) |
Nov 01, 2002 | 4.938 | 4.991 | 4.835 | 4.970 | 5,439,024 | +0.04(+0.83%) |
Oct 31, 2002 | 4.837 | 4.995 | 4.737 | 4.929 | 9,136,020 | +0.09(+1.91%) |
Oct 30, 2002 | 4.844 | 4.895 | 4.730 | 4.837 | 10,687,897 | +0.01(+0.22%) |
Oct 29, 2002 | 4.812 | 4.897 | 4.757 | 4.826 | 5,884,869 | +0.02(+0.37%) |
Oct 28, 2002 | 4.977 | 4.995 | 4.771 | 4.808 | 5,889,088 | -0.15(-3.01%) |
Oct 25, 2002 | 4.888 | 4.984 | 4.824 | 4.958 | 4,602,749 | +0.08(+1.64%) |
Oct 24, 2002 | 4.977 | 4.993 | 4.826 | 4.878 | 3,611,201 | -0.09(-1.72%) |
Oct 23, 2002 | 4.876 | 4.986 | 4.837 | 4.963 | 5,329,602 | +0.09(+1.79%) |
Oct 22, 2002 | 4.862 | 4.931 | 4.798 | 4.876 | 4,717,515 | -0.04(-0.76%) |
Oct 21, 2002 | 4.924 | 4.931 | 4.773 | 4.913 | 6,034,234 | -0.01(-0.22%) |
Oct 18, 2002 | 4.968 | 4.975 | 4.888 | 4.924 | 3,830,608 | -0.05(-1.07%) |
Oct 17, 2002 | 5.022 | 5.043 | 4.933 | 4.977 | 6,213,978 | -0.01(-0.18%) |
Oct 16, 2002 | 5.066 | 5.144 | 4.942 | 4.986 | 5,268,562 | -0.12(-2.26%) |
Oct 15, 2002 | 4.950 | 5.119 | 4.934 | 5.101 | 5,992,884 | +0.27(+5.51%) |
Oct 14, 2002 | 4.835 | 4.965 | 4.808 | 4.835 | 3,525,970 | +0.00(+0.00%) |
Oct 11, 2002 | 4.657 | 4.869 | 4.648 | 4.835 | 4,378,561 | +0.20(+4.25%) |
Oct 10, 2002 | 4.604 | 4.710 | 4.534 | 4.638 | 7,242,375 | +0.06(+1.32%) |
Oct 09, 2002 | 4.636 | 4.659 | 4.520 | 4.577 | 9,182,432 | -0.02(-0.54%) |
Oct 08, 2002 | 4.817 | 4.856 | 4.453 | 4.602 | 15,369,126 | +0.34(+7.87%) |
Oct 07, 2002 | 4.376 | 4.430 | 4.229 | 4.266 | 56,258 | -0.11(-2.52%) |
Oct 04, 2002 | 4.419 | 4.479 | 4.223 | 4.376 | 6,262,360 | -0.04(-0.81%) |
Oct 03, 2002 | 4.390 | 4.511 | 4.302 | 4.412 | 7,129,015 | +0.00(+0.08%) |
Oct 02, 2002 | 4.302 | 4.577 | 4.293 | 4.408 | 6,933,237 | +0.05(+1.18%) |
Oct 01, 2002 | 4.508 | 4.508 | 4.094 | 4.357 | 16,450,686 | -0.15(-3.31%) |
Sep 30, 2002 | 4.869 | 4.869 | 4.355 | 4.506 | 13,757,615 | -0.36(-7.45%) |
Sep 27, 2002 | 5.105 | 5.181 | 4.867 | 4.869 | 4,248,042 | -0.27(-5.22%) |
Sep 26, 2002 | 4.954 | 5.158 | 4.927 | 5.137 | 6,138,593 | +0.23(+4.67%) |
Sep 25, 2002 | 4.728 | 4.943 | 4.721 | 4.908 | 5,768,696 | +0.23(+4.86%) |
Sep 24, 2002 | 4.799 | 4.867 | 4.614 | 4.680 | 8,253,050 | -0.17(-3.45%) |
Sep 23, 2002 | 4.799 | 4.869 | 4.769 | 4.847 | 4,493,608 | -0.04(-0.91%) |
Sep 20, 2002 | 4.879 | 4.927 | 4.799 | 4.892 | 5,142,826 | +0.03(+0.66%) |
Sep 19, 2002 | 4.927 | 4.945 | 4.810 | 4.860 | 3,275,622 | -0.07(-1.37%) |
Sep 18, 2002 | 4.888 | 4.972 | 4.693 | 4.927 | 7,920,284 | -0.12(-2.39%) |
Sep 17, 2002 | 5.286 | 5.313 | 5.036 | 5.048 | 3,365,073 | -0.21(-3.96%) |
Sep 16, 2002 | 5.277 | 5.318 | 5.164 | 5.256 | 3,265,215 | -0.02(-0.47%) |
Sep 13, 2002 | 5.181 | 5.341 | 5.176 | 5.281 | 4,168,437 | +0.02(+0.44%) |
Sep 12, 2002 | 5.245 | 5.311 | 5.146 | 5.258 | 5,537,757 | +0.01(+0.27%) |
Sep 11, 2002 | 5.306 | 5.347 | 5.240 | 5.244 | 1,696,460 | -0.03(-0.61%) |
Sep 10, 2002 | 5.265 | 5.295 | 5.226 | 5.276 | 2,876,753 | +0.04(+0.75%) |
Sep 09, 2002 | 5.160 | 5.293 | 5.096 | 5.237 | 3,187,860 | +0.06(+1.24%) |
Sep 06, 2002 | 4.986 | 5.201 | 4.968 | 5.173 | 4,656,475 | +0.22(+4.38%) |
Sep 05, 2002 | 5.020 | 5.027 | 4.899 | 4.956 | 5,274,470 | -0.11(-2.14%) |
Sep 04, 2002 | 5.066 | 5.123 | 4.917 | 5.064 | 7,696,939 | -0.02(-0.35%) |