Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.045 | 4.109 | 4.039 | 4.093 | 852,755 | +0.07(+1.71%) |
Nov 27, 2002 | 3.970 | 4.045 | 3.968 | 4.025 | 1,462,243 | +0.06(+1.43%) |
Nov 26, 2002 | 4.060 | 4.060 | 3.968 | 3.968 | 1,867,689 | -0.10(-2.56%) |
Nov 25, 2002 | 4.063 | 4.086 | 4.004 | 4.072 | 1,903,289 | +0.03(+0.78%) |
Nov 22, 2002 | 4.045 | 4.090 | 3.969 | 4.041 | 1,584,206 | +0.01(+0.13%) |
Nov 21, 2002 | 3.991 | 4.065 | 3.991 | 4.036 | 1,403,898 | +0.05(+1.32%) |
Nov 20, 2002 | 3.934 | 4.000 | 3.873 | 3.983 | 1,952,404 | +0.03(+0.84%) |
Nov 19, 2002 | 3.916 | 3.981 | 3.866 | 3.950 | 1,998,223 | +0.06(+1.43%) |
Nov 18, 2002 | 4.004 | 4.005 | 3.892 | 3.894 | 2,380,265 | -0.12(-2.90%) |
Nov 15, 2002 | 3.913 | 4.022 | 3.913 | 4.011 | 1,881,204 | +0.07(+1.82%) |
Nov 14, 2002 | 3.913 | 3.974 | 3.898 | 3.939 | 2,237,865 | +0.11(+2.77%) |
Nov 13, 2002 | 3.919 | 3.969 | 3.792 | 3.833 | 3,650,993 | -0.08(-2.12%) |
Nov 12, 2002 | 4.070 | 4.113 | 3.901 | 3.916 | 4,095,006 | -0.15(-3.75%) |
Nov 11, 2002 | 4.121 | 4.161 | 4.064 | 4.068 | 1,457,298 | -0.07(-1.76%) |
Nov 08, 2002 | 4.161 | 4.247 | 4.076 | 4.141 | 2,403,339 | -0.02(-0.46%) |
Nov 07, 2002 | 4.399 | 4.400 | 4.126 | 4.160 | 3,009,531 | -0.29(-6.50%) |
Nov 06, 2002 | 4.409 | 4.460 | 4.371 | 4.449 | 1,764,514 | +0.06(+1.43%) |
Nov 05, 2002 | 4.387 | 4.416 | 4.358 | 4.387 | 1,422,357 | +0.01(+0.18%) |
Nov 04, 2002 | 4.444 | 4.497 | 4.374 | 4.379 | 1,425,654 | -0.04(-0.80%) |
Nov 01, 2002 | 4.288 | 4.428 | 4.267 | 4.414 | 1,108,878 | +0.05(+1.18%) |
Oct 31, 2002 | 4.353 | 4.408 | 4.329 | 4.362 | 920,989 | +0.01(+0.21%) |
Oct 30, 2002 | 4.300 | 4.376 | 4.267 | 4.353 | 1,385,768 | +0.01(+0.30%) |
Oct 29, 2002 | 4.318 | 4.350 | 4.237 | 4.340 | 1,356,102 | -0.02(-0.46%) |
Oct 28, 2002 | 4.483 | 4.520 | 4.348 | 4.360 | 230,741 | -0.09(-1.98%) |
Oct 25, 2002 | 4.334 | 4.468 | 4.289 | 4.448 | 1,106,241 | +0.09(+2.04%) |
Oct 24, 2002 | 4.444 | 4.520 | 4.352 | 4.359 | 1,442,135 | -0.10(-2.22%) |
Oct 23, 2002 | 4.454 | 4.490 | 4.369 | 4.459 | 1,438,180 | -0.05(-1.03%) |
Oct 22, 2002 | 4.510 | 4.555 | 4.485 | 4.505 | 836,603 | -0.07(-1.50%) |
Oct 21, 2002 | 4.503 | 4.613 | 4.421 | 4.574 | 1,445,102 | +0.07(+1.60%) |
Oct 18, 2002 | 4.591 | 4.611 | 4.480 | 4.502 | 2,157,764 | -0.07(-1.57%) |
Oct 17, 2002 | 4.576 | 4.629 | 4.552 | 4.574 | 1,371,265 | +0.10(+2.19%) |
Oct 16, 2002 | 4.550 | 4.621 | 4.445 | 4.476 | 1,070,971 | -0.07(-1.62%) |
Oct 15, 2002 | 4.366 | 4.550 | 4.329 | 4.550 | 1,436,531 | +0.28(+6.66%) |
Oct 14, 2002 | 4.328 | 4.348 | 4.252 | 4.265 | 1,496,524 | -0.07(-1.68%) |
Oct 11, 2002 | 4.186 | 4.372 | 4.186 | 4.338 | 395,557 | +0.20(+4.71%) |
Oct 10, 2002 | 3.863 | 4.151 | 3.863 | 4.143 | 3,155,887 | +0.28(+7.20%) |
Oct 09, 2002 | 3.994 | 3.995 | 3.842 | 3.865 | 2,315,328 | -0.15(-3.73%) |
Oct 08, 2002 | 3.974 | 4.085 | 3.935 | 4.015 | 3,415,966 | +0.02(+0.51%) |
Oct 07, 2002 | 4.010 | 4.083 | 3.974 | 3.994 | 2,757,033 | -0.02(-0.38%) |
Oct 04, 2002 | 4.298 | 4.333 | 3.994 | 4.010 | 4,215,980 | -0.24(-5.57%) |
Oct 03, 2002 | 4.296 | 4.369 | 4.227 | 4.246 | 2,398,724 | -0.10(-2.26%) |
Oct 02, 2002 | 4.493 | 4.509 | 4.328 | 4.344 | 2,248,742 | -0.18(-4.06%) |
Oct 01, 2002 | 4.358 | 4.545 | 4.319 | 4.528 | 2,087,882 | +0.19(+4.41%) |
Sep 30, 2002 | 4.247 | 4.397 | 4.121 | 4.337 | 3,196,761 | +2.00(+85.67%) |
Sep 25, 2002 | 2.303 | 2.363 | 2.266 | 2.336 | 22,013,418 | +0.03(+1.32%) |
Sep 24, 2002 | 2.336 | 2.345 | 2.254 | 2.306 | 24,870,988 | -0.09(-3.80%) |
Sep 23, 2002 | 2.342 | 2.409 | 2.245 | 2.397 | 21,954,744 | +0.02(+1.02%) |
Sep 20, 2002 | 2.448 | 2.448 | 2.327 | 2.372 | 16,763,714 | -0.06(-2.62%) |
Sep 19, 2002 | 2.497 | 2.500 | 2.400 | 2.436 | 8,157,049 | -0.08(-3.25%) |
Sep 18, 2002 | 2.503 | 2.539 | 2.445 | 2.518 | 10,923,312 | +0.02(+0.73%) |
Sep 17, 2002 | 2.551 | 2.588 | 2.497 | 2.500 | 15,756,692 | +0.00(+0.12%) |
Sep 16, 2002 | 2.518 | 2.579 | 2.482 | 2.497 | 12,476,204 | -0.02(-0.84%) |
Sep 13, 2002 | 2.457 | 2.560 | 2.445 | 2.518 | 11,366,007 | +0.02(+0.73%) |
Sep 12, 2002 | 2.579 | 2.594 | 2.482 | 2.500 | 14,545,298 | -0.13(-4.85%) |
Sep 11, 2002 | 2.639 | 2.700 | 2.624 | 2.627 | 14,891,740 | +0.05(+1.88%) |
Sep 10, 2002 | 2.482 | 2.594 | 2.463 | 2.579 | 22,787,720 | +0.10(+3.91%) |
Sep 09, 2002 | 2.472 | 2.506 | 2.400 | 2.482 | 18,608,660 | -0.04(-1.45%) |
Sep 06, 2002 | 2.388 | 2.518 | 2.375 | 2.518 | 31,499,538 | +0.18(+7.79%) |
Sep 05, 2002 | 2.397 | 2.397 | 2.284 | 2.336 | 36,244,248 | -0.08(-3.51%) |
Sep 04, 2002 | 2.427 | 2.463 | 2.354 | 2.421 | 113,063,432 | -0.01(-0.25%) |