Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.191 | 4.191 | 4.184 | 4.184 | 835 | +0.03(+0.83%) |
Nov 27, 2002 | 4.191 | 4.158 | 4.150 | 4.150 | 56,782 | -0.00(-0.02%) |
Nov 26, 2002 | 4.150 | 4.250 | 4.150 | 4.150 | 40,200 | -0.04(-0.98%) |
Nov 25, 2002 | 4.175 | 4.191 | 4.133 | 4.191 | 74,198 | +0.17(+4.17%) |
Nov 22, 2002 | 4.250 | 4.250 | 4.024 | 4.024 | 7,634 | +0.00(+0.00%) |
Nov 21, 2002 | 4.226 | 4.226 | 4.024 | 4.024 | 3,459 | -0.21(-4.95%) |
Nov 20, 2002 | 4.233 | 4.233 | 4.196 | 4.233 | 2,862 | +0.00(+0.00%) |
Nov 19, 2002 | 4.208 | 4.233 | 4.150 | 4.233 | 8,469 | -0.02(-0.39%) |
Nov 18, 2002 | 4.250 | 4.250 | 4.249 | 4.250 | 2,385 | +0.03(+0.80%) |
Nov 15, 2002 | 4.242 | 4.250 | 4.191 | 4.217 | 17,535 | -0.05(-1.18%) |
Nov 14, 2002 | 4.443 | 4.443 | 4.233 | 4.267 | 5,606 | +0.20(+4.95%) |
Nov 13, 2002 | 4.099 | 4.099 | 4.066 | 4.066 | 1,312 | -0.08(-2.02%) |
Nov 12, 2002 | 4.066 | 4.191 | 4.066 | 4.150 | 91,734 | -0.08(-1.79%) |
Nov 11, 2002 | 4.217 | 4.225 | 4.217 | 4.225 | 2,147 | +0.04(+1.02%) |
Nov 08, 2002 | 4.116 | 4.182 | 4.108 | 4.182 | 5,725 | -0.05(-1.21%) |
Nov 07, 2002 | 4.225 | 4.233 | 4.225 | 4.233 | 1,192 | +0.13(+3.06%) |
Nov 06, 2002 | 4.317 | 4.317 | 4.108 | 4.108 | 14,434 | -0.04(-1.01%) |
Nov 05, 2002 | 4.401 | 4.401 | 4.150 | 4.150 | 17,654 | -0.12(-2.92%) |
Nov 04, 2002 | 4.233 | 4.275 | 4.090 | 4.274 | 23,858 | +0.04(+0.97%) |
Nov 01, 2002 | 4.351 | 4.443 | 4.233 | 4.233 | 7,395 | -0.12(-2.70%) |
Oct 31, 2002 | 4.351 | 4.351 | 4.351 | 4.351 | 0 | +0.00(+0.00%) |
Oct 30, 2002 | 4.351 | 4.351 | 4.351 | 4.351 | 596 | +0.15(+3.59%) |
Oct 29, 2002 | 4.342 | 4.342 | 4.200 | 4.200 | 1,670 | +0.14(+3.51%) |
Oct 28, 2002 | 4.200 | 4.200 | 4.057 | 4.057 | 1,431 | -0.18(-4.33%) |
Oct 25, 2002 | 4.409 | 4.409 | 4.241 | 4.241 | 1,073 | -0.10(-2.34%) |
Oct 24, 2002 | 4.342 | 4.342 | 4.342 | 4.342 | 0 | +0.00(+0.00%) |
Oct 23, 2002 | 4.375 | 4.375 | 4.342 | 4.342 | 357 | +0.10(+2.37%) |
Oct 22, 2002 | 4.233 | 4.242 | 4.191 | 4.242 | 8,946 | -0.03(-0.78%) |
Oct 21, 2002 | 4.384 | 4.393 | 4.250 | 4.275 | 5,845 | +0.06(+1.49%) |
Oct 18, 2002 | 4.242 | 4.242 | 4.212 | 4.212 | 1,550 | -0.00(-0.10%) |
Oct 17, 2002 | 4.442 | 4.442 | 4.217 | 4.217 | 954 | -0.01(-0.20%) |
Oct 16, 2002 | 4.351 | 4.351 | 4.225 | 4.225 | 2,982 | -0.19(-4.36%) |
Oct 15, 2002 | 4.326 | 4.418 | 4.221 | 4.418 | 2,982 | +0.27(+6.57%) |
Oct 14, 2002 | 4.401 | 4.401 | 4.145 | 4.145 | 715 | -0.08(-1.88%) |
Oct 11, 2002 | 4.653 | 4.653 | 4.225 | 4.225 | 4,294 | -0.33(-7.18%) |
Oct 10, 2002 | 4.342 | 4.552 | 4.209 | 4.552 | 4,533 | +0.19(+4.24%) |
Oct 09, 2002 | 4.200 | 4.367 | 4.191 | 4.367 | 4,175 | +0.16(+3.76%) |
Oct 08, 2002 | 4.359 | 4.359 | 4.208 | 4.208 | 29,345 | -0.15(-3.44%) |
Oct 07, 2002 | 4.376 | 4.376 | 4.358 | 4.358 | 238 | +0.04(+0.95%) |
Oct 04, 2002 | 4.317 | 4.317 | 4.317 | 4.317 | 0 | +0.00(+0.00%) |
Oct 03, 2002 | 4.108 | 4.317 | 4.108 | 4.317 | 9,543 | +0.13(+3.02%) |
Oct 02, 2002 | 4.376 | 4.376 | 4.190 | 4.191 | 2,743 | -0.00(-0.02%) |
Oct 01, 2002 | 4.175 | 4.191 | 4.175 | 4.191 | 465,231 | +0.01(+0.20%) |
Sep 30, 2002 | 4.200 | 4.485 | 3.571 | 4.183 | 12,525 | -0.03(-0.80%) |
Sep 27, 2002 | 4.610 | 4.610 | 4.217 | 4.217 | 1,550 | -0.39(-8.55%) |
Sep 26, 2002 | 4.602 | 4.611 | 4.602 | 4.611 | 2,385 | +0.13(+2.80%) |
Sep 25, 2002 | 4.686 | 4.694 | 4.485 | 4.485 | 3,936 | -0.20(-4.29%) |
Sep 24, 2002 | 4.870 | 5.030 | 4.611 | 4.686 | 20,875 | -0.27(-5.41%) |
Sep 23, 2002 | 5.155 | 5.155 | 4.946 | 4.954 | 5,129 | -0.08(-1.50%) |
Sep 20, 2002 | 5.038 | 5.114 | 5.030 | 5.030 | 7,157 | -0.21(-4.00%) |
Sep 19, 2002 | 5.033 | 5.239 | 5.033 | 5.239 | 954 | +0.08(+1.63%) |
Sep 18, 2002 | 5.248 | 5.248 | 5.072 | 5.155 | 4,055 | +0.08(+1.49%) |
Sep 17, 2002 | 5.088 | 5.097 | 5.072 | 5.080 | 3,936 | -0.36(-6.63%) |
Sep 16, 2002 | 5.239 | 5.441 | 5.239 | 5.441 | 357 | +0.21(+4.01%) |
Sep 13, 2002 | 5.231 | 5.231 | 5.231 | 5.231 | 596 | +0.16(+3.14%) |
Sep 12, 2002 | 5.080 | 5.081 | 5.072 | 5.072 | 1,002,037 | -0.17(-3.20%) |
Sep 11, 2002 | 5.231 | 5.239 | 5.231 | 5.239 | 596 | -0.16(-2.95%) |
Sep 10, 2002 | 5.399 | 5.399 | 5.399 | 5.399 | 119 | +0.01(+0.16%) |
Sep 09, 2002 | 5.390 | 5.390 | 5.390 | 5.390 | 477 | +0.32(+6.28%) |
Sep 06, 2002 | 5.072 | 5.239 | 5.072 | 5.072 | 7,515 | -0.01(-0.16%) |
Sep 05, 2002 | 5.080 | 5.080 | 5.080 | 5.080 | 0 | +0.00(+0.00%) |
Sep 04, 2002 | 5.080 | 5.080 | 5.080 | 5.080 | 477 | -0.16(-3.04%) |