Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2002 | 4.484 | 4.676 | 4.483 | 4.665 | 1,334,051 | +0.18(+4.10%) |
Nov 26, 2002 | 4.553 | 4.629 | 4.477 | 4.481 | 2,414,735 | -0.19(-3.97%) |
Nov 25, 2002 | 4.621 | 4.698 | 4.589 | 4.666 | 1,807,179 | +0.04(+0.79%) |
Nov 22, 2002 | 4.604 | 4.673 | 4.515 | 4.630 | 2,455,260 | +0.03(+0.63%) |
Nov 21, 2002 | 4.378 | 4.657 | 4.371 | 4.601 | 2,795,610 | +0.23(+5.24%) |
Nov 20, 2002 | 4.190 | 4.399 | 4.190 | 4.372 | 2,033,201 | +0.13(+3.08%) |
Nov 19, 2002 | 4.216 | 4.272 | 4.182 | 4.242 | 1,540,303 | -0.00(-0.11%) |
Nov 18, 2002 | 4.340 | 4.383 | 4.240 | 4.246 | 1,416,420 | -0.10(-2.37%) |
Nov 15, 2002 | 4.295 | 4.380 | 4.255 | 4.349 | 1,507,356 | +0.02(+0.53%) |
Nov 14, 2002 | 4.132 | 4.327 | 4.132 | 4.327 | 2,417,700 | +0.21(+5.01%) |
Nov 13, 2002 | 4.116 | 4.220 | 4.020 | 4.120 | 3,001,533 | -0.01(-0.18%) |
Nov 12, 2002 | 4.008 | 4.163 | 3.961 | 4.128 | 3,082,255 | +0.12(+3.03%) |
Nov 11, 2002 | 4.120 | 4.128 | 3.997 | 4.006 | 3,072,041 | -0.15(-3.65%) |
Nov 08, 2002 | 4.204 | 4.257 | 4.117 | 4.158 | 1,730,082 | -0.05(-1.15%) |
Nov 07, 2002 | 4.368 | 4.421 | 4.191 | 4.207 | 2,251,314 | -0.22(-5.00%) |
Nov 06, 2002 | 4.368 | 4.439 | 4.277 | 4.428 | 3,070,393 | +0.07(+1.53%) |
Nov 05, 2002 | 4.456 | 4.477 | 4.289 | 4.361 | 3,297,732 | -0.08(-1.84%) |
Nov 04, 2002 | 4.352 | 4.530 | 4.325 | 4.443 | 3,061,827 | +0.08(+1.74%) |
Nov 01, 2002 | 4.248 | 4.372 | 4.166 | 4.368 | 2,944,533 | +0.08(+1.95%) |
Oct 31, 2002 | 4.204 | 4.308 | 4.128 | 4.284 | 3,706,283 | +0.07(+1.73%) |
Oct 30, 2002 | 4.137 | 4.245 | 4.073 | 4.211 | 3,216,681 | +0.07(+1.76%) |
Oct 29, 2002 | 4.119 | 4.172 | 4.044 | 4.138 | 3,001,533 | -0.19(-4.28%) |
Oct 28, 2002 | 4.249 | 4.392 | 4.226 | 4.324 | 2,766,616 | +0.08(+1.90%) |
Oct 25, 2002 | 3.943 | 4.267 | 3.941 | 4.243 | 3,947,790 | +0.17(+4.17%) |
Oct 24, 2002 | 4.283 | 4.310 | 4.072 | 4.073 | 3,037,947 | -0.09(-2.19%) |
Oct 23, 2002 | 4.168 | 4.188 | 4.005 | 4.164 | 1,952,073 | +0.01(+0.15%) |
Oct 22, 2002 | 4.269 | 4.280 | 4.116 | 4.158 | 3,063,145 | -0.18(-4.16%) |
Oct 21, 2002 | 4.120 | 4.348 | 4.052 | 4.339 | 3,668,064 | +0.03(+0.60%) |
Oct 18, 2002 | 4.251 | 4.343 | 4.232 | 4.313 | 2,381,586 | +0.02(+0.57%) |
Oct 17, 2002 | 4.146 | 4.334 | 4.129 | 4.289 | 3,509,892 | +0.23(+5.76%) |
Oct 16, 2002 | 4.158 | 4.163 | 4.015 | 4.055 | 2,518,078 | -0.13(-3.12%) |
Oct 15, 2002 | 4.006 | 4.219 | 3.953 | 4.185 | 4,000,836 | +0.36(+9.49%) |
Oct 14, 2002 | 3.598 | 3.850 | 3.589 | 3.823 | 2,780,124 | +0.05(+1.33%) |
Oct 11, 2002 | 3.566 | 3.865 | 3.562 | 3.773 | 4,254,217 | +0.21(+5.92%) |
Oct 10, 2002 | 3.254 | 3.562 | 3.225 | 3.562 | 3,163,635 | +0.31(+9.42%) |
Oct 09, 2002 | 3.449 | 3.471 | 3.254 | 3.255 | 4,456,067 | -0.26(-7.30%) |
Oct 08, 2002 | 3.293 | 3.579 | 3.293 | 3.512 | 4,359,307 | +0.21(+6.39%) |
Oct 07, 2002 | 3.466 | 3.537 | 3.255 | 3.301 | 4,578,079 | -0.19(-5.43%) |
Oct 04, 2002 | 3.633 | 3.742 | 3.475 | 3.490 | 3,600,778 | -0.19(-5.19%) |
Oct 03, 2002 | 3.873 | 3.893 | 3.635 | 3.682 | 5,289,419 | -0.14(-3.58%) |
Oct 02, 2002 | 3.946 | 3.971 | 3.812 | 3.818 | 5,049,313 | -0.13(-3.27%) |
Oct 01, 2002 | 3.824 | 3.958 | 3.672 | 3.947 | 3,749,774 | +0.16(+4.21%) |
Sep 30, 2002 | 3.856 | 3.859 | 3.713 | 3.788 | 3,477,956 | -0.08(-2.08%) |
Sep 27, 2002 | 3.940 | 4.006 | 3.842 | 3.868 | 2,002,230 | -0.13(-3.15%) |
Sep 26, 2002 | 3.891 | 4.018 | 3.865 | 3.994 | 2,049,015 | +0.10(+2.69%) |
Sep 25, 2002 | 3.820 | 3.927 | 3.747 | 3.889 | 2,958,371 | +0.08(+2.11%) |
Sep 24, 2002 | 3.792 | 3.930 | 3.792 | 3.809 | 3,447,661 | -0.05(-1.34%) |
Sep 23, 2002 | 3.832 | 3.882 | 3.744 | 3.861 | 3,000,314 | +0.02(+0.55%) |
Sep 20, 2002 | 3.965 | 3.978 | 3.832 | 3.839 | 3,999,847 | -0.00(-0.04%) |
Sep 19, 2002 | 3.967 | 3.967 | 3.839 | 3.841 | 3,709,908 | -0.17(-4.35%) |
Sep 18, 2002 | 3.926 | 4.059 | 3.888 | 4.015 | 1,652,167 | +0.04(+0.95%) |
Sep 17, 2002 | 4.105 | 4.143 | 3.968 | 3.978 | 1,933,040 | -0.12(-2.93%) |
Sep 16, 2002 | 4.085 | 4.120 | 4.029 | 4.097 | 1,348,993 | +0.00(+0.00%) |
Sep 13, 2002 | 4.028 | 4.116 | 4.026 | 4.097 | 2,023,758 | -0.01(-0.18%) |
Sep 12, 2002 | 4.234 | 4.249 | 4.075 | 4.105 | 4,223,364 | -0.14(-3.19%) |
Sep 11, 2002 | 4.320 | 4.401 | 4.237 | 4.240 | 2,058,228 | -0.05(-1.28%) |
Sep 10, 2002 | 4.361 | 4.361 | 4.231 | 4.295 | 1,494,463 | -0.02(-0.45%) |
Sep 09, 2002 | 4.163 | 4.345 | 4.075 | 4.314 | 126,650,856 | +0.15(+3.61%) |
Sep 06, 2002 | 4.114 | 4.190 | 4.097 | 4.164 | 1,126,151 | +0.11(+2.66%) |
Sep 05, 2002 | 4.069 | 4.082 | 3.996 | 4.056 | 1,737,330 | -0.10(-2.45%) |
Sep 04, 2002 | 4.082 | 4.178 | 4.029 | 4.158 | 1,827,607 | +0.12(+3.01%) |