Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2002 | 4.182 | 4.419 | 4.111 | 4.261 | 468,778 | +0.01(+0.19%) |
Nov 26, 2002 | 4.143 | 4.324 | 4.135 | 4.253 | 274,499 | +0.06(+1.51%) |
Nov 25, 2002 | 4.127 | 4.261 | 4.095 | 4.190 | 283,877 | +0.05(+1.14%) |
Nov 22, 2002 | 4.340 | 4.364 | 4.103 | 4.143 | 475,241 | -0.08(-1.87%) |
Nov 21, 2002 | 4.498 | 4.498 | 4.064 | 4.222 | 875,077 | -0.27(-5.98%) |
Nov 20, 2002 | 4.553 | 4.608 | 4.419 | 4.490 | 232,804 | +0.02(+0.35%) |
Nov 19, 2002 | 4.687 | 4.687 | 4.458 | 4.474 | 165,764 | -0.09(-1.90%) |
Nov 18, 2002 | 4.585 | 4.813 | 4.545 | 4.561 | 294,016 | -0.24(-4.93%) |
Nov 15, 2002 | 4.577 | 4.821 | 4.458 | 4.798 | 370,434 | +0.38(+8.57%) |
Nov 14, 2002 | 4.553 | 4.671 | 4.395 | 4.419 | 368,787 | -0.17(-3.61%) |
Nov 13, 2002 | 5.026 | 5.090 | 4.577 | 4.585 | 491,843 | -0.43(-8.65%) |
Nov 12, 2002 | 5.011 | 5.113 | 4.853 | 5.019 | 474,227 | -0.01(-0.16%) |
Nov 11, 2002 | 4.995 | 5.050 | 4.892 | 5.026 | 261,319 | +0.01(+0.16%) |
Nov 08, 2002 | 5.050 | 5.168 | 4.940 | 5.019 | 642,779 | +0.06(+1.27%) |
Nov 07, 2002 | 4.734 | 5.090 | 4.695 | 4.955 | 774,326 | +0.26(+5.55%) |
Nov 06, 2002 | 4.545 | 4.727 | 4.419 | 4.695 | 413,776 | +0.05(+1.02%) |
Nov 05, 2002 | 4.474 | 4.663 | 4.466 | 4.648 | 164,877 | +0.10(+2.26%) |
Nov 04, 2002 | 4.466 | 4.679 | 4.466 | 4.545 | 209,993 | +0.05(+1.05%) |
Nov 01, 2002 | 4.450 | 4.616 | 4.387 | 4.498 | 239,775 | +0.14(+3.13%) |
Oct 31, 2002 | 4.435 | 4.577 | 4.340 | 4.361 | 267,350 | -0.14(-3.21%) |
Oct 30, 2002 | 4.632 | 4.679 | 4.458 | 4.506 | 221,587 | -0.09(-1.89%) |
Oct 29, 2002 | 4.498 | 4.687 | 4.490 | 4.592 | 412,629 | +0.24(+5.63%) |
Oct 28, 2002 | 4.395 | 4.521 | 4.277 | 4.348 | 302,736 | +0.01(+0.18%) |
Oct 25, 2002 | 4.222 | 4.419 | 4.182 | 4.340 | 215,537 | +0.16(+3.77%) |
Oct 24, 2002 | 4.190 | 4.411 | 4.072 | 4.182 | 537,593 | -0.13(-2.93%) |
Oct 23, 2002 | 4.435 | 4.479 | 4.269 | 4.308 | 218,991 | -0.10(-2.33%) |
Oct 22, 2002 | 4.419 | 4.490 | 4.214 | 4.411 | 399,329 | +0.17(+3.90%) |
Oct 21, 2002 | 4.513 | 4.656 | 4.166 | 4.245 | 342,688 | -0.23(-5.11%) |
Oct 18, 2002 | 4.679 | 4.679 | 4.379 | 4.474 | 317,334 | -0.16(-3.41%) |
Oct 17, 2002 | 4.269 | 4.632 | 4.103 | 4.632 | 449,579 | +0.37(+8.70%) |
Oct 16, 2002 | 4.450 | 4.592 | 4.245 | 4.261 | 402,117 | +0.01(+0.19%) |
Oct 15, 2002 | 4.419 | 4.458 | 4.103 | 4.253 | 439,452 | -0.22(-4.94%) |
Oct 14, 2002 | 4.411 | 4.529 | 4.308 | 4.474 | 275,386 | +0.14(+3.28%) |
Oct 11, 2002 | 3.906 | 4.403 | 3.717 | 4.332 | 689,302 | +0.46(+11.81%) |
Oct 10, 2002 | 3.977 | 4.143 | 3.551 | 3.874 | 1,026,302 | -0.13(-3.35%) |
Oct 09, 2002 | 4.135 | 4.222 | 3.985 | 4.008 | 593,447 | -0.21(-4.87%) |
Oct 08, 2002 | 4.261 | 4.419 | 4.032 | 4.214 | 908,534 | -0.39(-8.56%) |
Oct 07, 2002 | 4.648 | 4.813 | 4.561 | 4.608 | 397,428 | -0.05(-1.02%) |
Oct 04, 2002 | 4.592 | 4.719 | 4.537 | 4.656 | 280,392 | +0.03(+0.68%) |
Oct 03, 2002 | 4.616 | 4.734 | 4.577 | 4.624 | 194,912 | +0.05(+1.03%) |
Oct 02, 2002 | 4.679 | 4.829 | 4.498 | 4.577 | 359,916 | -0.18(-3.81%) |
Oct 01, 2002 | 4.750 | 4.908 | 4.671 | 4.758 | 417,822 | -0.09(-1.94%) |
Sep 30, 2002 | 5.042 | 5.090 | 4.742 | 4.852 | 444,730 | -0.09(-1.86%) |
Sep 27, 2002 | 5.074 | 5.113 | 4.813 | 4.944 | 191,110 | -0.03(-0.61%) |
Sep 26, 2002 | 4.656 | 5.208 | 4.656 | 4.974 | 534,298 | -0.25(-4.77%) |
Sep 25, 2002 | 5.145 | 5.247 | 4.908 | 5.224 | 395,324 | +0.03(+0.61%) |
Sep 24, 2002 | 5.374 | 5.397 | 5.153 | 5.192 | 383,107 | -0.05(-0.90%) |
Sep 23, 2002 | 5.468 | 5.476 | 5.208 | 5.239 | 240,472 | -0.09(-1.78%) |
Sep 20, 2002 | 5.184 | 5.421 | 5.176 | 5.334 | 300,849 | -0.02(-0.29%) |
Sep 19, 2002 | 5.602 | 5.602 | 5.295 | 5.350 | 317,081 | -0.02(-0.44%) |
Sep 18, 2002 | 5.602 | 5.642 | 5.326 | 5.374 | 321,389 | -0.02(-0.44%) |
Sep 17, 2002 | 5.216 | 5.571 | 5.208 | 5.397 | 340,729 | -0.02(-0.29%) |
Sep 16, 2002 | 5.208 | 5.579 | 5.208 | 5.413 | 258,557 | -0.17(-3.11%) |
Sep 13, 2002 | 5.602 | 5.650 | 5.318 | 5.587 | 325,065 | +0.08(+1.43%) |
Sep 12, 2002 | 5.374 | 5.595 | 5.310 | 5.508 | 468,904 | +0.30(+5.76%) |
Sep 11, 2002 | 4.853 | 5.271 | 4.853 | 5.208 | 702,449 | -0.08(-1.54%) |
Sep 10, 2002 | 5.555 | 5.555 | 5.192 | 5.289 | 656,421 | -0.39(-6.90%) |
Sep 09, 2002 | 5.681 | 5.855 | 5.618 | 5.681 | 608,420 | +0.07(+1.26%) |
Sep 06, 2002 | 5.642 | 5.752 | 5.540 | 5.611 | 447,614 | -0.02(-0.42%) |
Sep 05, 2002 | 5.445 | 5.658 | 5.310 | 5.634 | 505,276 | +0.27(+5.00%) |
Sep 04, 2002 | 5.539 | 5.539 | 5.255 | 5.366 | 407,757 | -0.13(-2.30%) |