Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.344 | 4.419 | 4.297 | 4.303 | 156,297 | -0.06(-1.45%) |
Nov 27, 2002 | 4.165 | 4.400 | 4.165 | 4.366 | 364,273 | +0.16(+3.90%) |
Nov 26, 2002 | 4.224 | 4.271 | 4.157 | 4.202 | 514,237 | -0.01(-0.18%) |
Nov 25, 2002 | 4.175 | 4.244 | 4.145 | 4.210 | 229,507 | +0.01(+0.32%) |
Nov 22, 2002 | 4.303 | 4.305 | 4.149 | 4.196 | 793,649 | -0.12(-2.83%) |
Nov 21, 2002 | 4.147 | 4.400 | 4.145 | 4.319 | 388,338 | +0.10(+2.39%) |
Nov 20, 2002 | 4.086 | 4.255 | 4.039 | 4.218 | 411,390 | +0.15(+3.59%) |
Nov 19, 2002 | 4.074 | 4.173 | 4.027 | 4.072 | 344,007 | +0.01(+0.15%) |
Nov 18, 2002 | 4.250 | 4.283 | 4.046 | 4.066 | 568,194 | -0.20(-4.59%) |
Nov 15, 2002 | 4.323 | 4.323 | 4.186 | 4.261 | 209,494 | -0.04(-0.83%) |
Nov 14, 2002 | 4.145 | 4.313 | 4.137 | 4.297 | 610,499 | +0.19(+4.71%) |
Nov 13, 2002 | 4.010 | 4.157 | 3.957 | 4.104 | 253,572 | +0.08(+1.91%) |
Nov 12, 2002 | 3.955 | 4.054 | 3.948 | 4.027 | 164,657 | +0.09(+2.20%) |
Nov 11, 2002 | 3.908 | 3.985 | 3.898 | 3.940 | 308,036 | -0.01(-0.20%) |
Nov 08, 2002 | 3.908 | 4.009 | 3.908 | 3.948 | 462,307 | +0.07(+1.73%) |
Nov 07, 2002 | 4.027 | 4.027 | 3.880 | 3.880 | 305,249 | -0.14(-3.58%) |
Nov 06, 2002 | 3.967 | 4.029 | 3.912 | 4.025 | 178,083 | +0.05(+1.29%) |
Nov 05, 2002 | 3.991 | 4.013 | 3.904 | 3.973 | 200,375 | -0.06(-1.51%) |
Nov 04, 2002 | 3.997 | 4.046 | 3.973 | 4.034 | 245,466 | +0.04(+0.93%) |
Nov 01, 2002 | 3.875 | 3.997 | 3.780 | 3.997 | 312,595 | +0.12(+3.16%) |
Oct 31, 2002 | 3.884 | 3.888 | 3.802 | 3.875 | 442,242 | -0.01(-0.25%) |
Oct 30, 2002 | 3.681 | 3.888 | 3.671 | 3.884 | 574,021 | +0.20(+5.35%) |
Oct 29, 2002 | 3.760 | 3.774 | 3.610 | 3.687 | 332,101 | -0.08(-2.20%) |
Oct 28, 2002 | 3.817 | 3.855 | 3.750 | 3.770 | 313,355 | -0.03(-0.83%) |
Oct 25, 2002 | 3.861 | 3.861 | 3.701 | 3.802 | 452,339 | -0.05(-1.28%) |
Oct 24, 2002 | 3.908 | 3.908 | 3.809 | 3.851 | 493,719 | -0.06(-1.46%) |
Oct 23, 2002 | 3.928 | 3.948 | 3.843 | 3.908 | 485,106 | +0.01(+0.20%) |
Oct 22, 2002 | 3.969 | 3.989 | 3.784 | 3.900 | 399,737 | -0.07(-1.79%) |
Oct 21, 2002 | 3.800 | 4.019 | 3.723 | 3.971 | 844,312 | +0.20(+5.40%) |
Oct 18, 2002 | 3.849 | 3.849 | 3.701 | 3.768 | 475,128 | -0.12(-3.10%) |
Oct 17, 2002 | 3.740 | 3.894 | 3.717 | 3.888 | 233,306 | +0.19(+5.23%) |
Oct 16, 2002 | 3.896 | 3.896 | 3.648 | 3.695 | 464,334 | -0.21(-5.40%) |
Oct 15, 2002 | 3.750 | 3.957 | 3.717 | 3.906 | 295,876 | +0.21(+5.66%) |
Oct 14, 2002 | 3.740 | 3.800 | 3.612 | 3.697 | 336,782 | -0.02(-0.59%) |
Oct 11, 2002 | 3.551 | 3.742 | 3.551 | 3.719 | 353,164 | +0.15(+4.26%) |
Oct 10, 2002 | 3.334 | 3.582 | 3.310 | 3.567 | 254,603 | +0.24(+7.11%) |
Oct 09, 2002 | 3.563 | 3.573 | 3.322 | 3.330 | 498,785 | -0.26(-7.21%) |
Oct 08, 2002 | 3.365 | 3.598 | 3.346 | 3.588 | 712,586 | +0.18(+5.39%) |
Oct 07, 2002 | 3.652 | 3.652 | 3.357 | 3.405 | 1,399,841 | -0.27(-7.26%) |
Oct 04, 2002 | 3.788 | 3.800 | 3.622 | 3.671 | 285,364 | -0.12(-3.07%) |
Oct 03, 2002 | 3.770 | 3.896 | 3.750 | 3.788 | 262,692 | +0.02(+0.42%) |
Oct 02, 2002 | 3.855 | 3.855 | 3.772 | 3.772 | 565,408 | -0.07(-1.70%) |
Oct 01, 2002 | 3.691 | 3.886 | 3.577 | 3.837 | 540,289 | +0.14(+3.74%) |
Sep 30, 2002 | 3.711 | 3.719 | 3.600 | 3.699 | 344,514 | -0.01(-0.16%) |
Sep 27, 2002 | 3.748 | 3.819 | 3.652 | 3.705 | 517,024 | -0.08(-2.14%) |
Sep 26, 2002 | 3.640 | 3.814 | 3.640 | 3.786 | 367,566 | +0.16(+4.35%) |
Sep 25, 2002 | 3.584 | 3.638 | 3.577 | 3.628 | 365,032 | +0.04(+1.21%) |
Sep 24, 2002 | 3.549 | 3.646 | 3.419 | 3.584 | 546,979 | +0.04(+1.00%) |
Sep 23, 2002 | 3.529 | 3.575 | 3.525 | 3.549 | 288,277 | -0.00(-0.06%) |
Sep 20, 2002 | 3.602 | 3.652 | 3.513 | 3.551 | 767,810 | +0.04(+1.07%) |
Sep 19, 2002 | 3.543 | 3.582 | 3.456 | 3.513 | 651,536 | -0.03(-0.84%) |
Sep 18, 2002 | 3.525 | 3.559 | 3.405 | 3.543 | 1,278,094 | +0.01(+0.28%) |
Sep 17, 2002 | 3.811 | 3.837 | 3.513 | 3.533 | 1,072,300 | -0.28(-7.25%) |
Sep 16, 2002 | 3.973 | 3.973 | 3.807 | 3.809 | 281,437 | -0.17(-4.17%) |
Sep 13, 2002 | 3.861 | 4.013 | 3.811 | 3.975 | 180,649 | +0.07(+1.72%) |
Sep 12, 2002 | 4.011 | 4.011 | 3.873 | 3.908 | 204,935 | -0.08(-1.93%) |
Sep 11, 2002 | 3.955 | 4.042 | 3.955 | 3.985 | 166,430 | +0.07(+1.76%) |
Sep 10, 2002 | 3.839 | 3.963 | 3.820 | 3.916 | 356,265 | +0.10(+2.53%) |
Sep 09, 2002 | 3.780 | 3.861 | 3.642 | 3.819 | 466,796 | +0.03(+0.89%) |
Sep 06, 2002 | 3.592 | 3.786 | 3.592 | 3.786 | 440,750 | +0.17(+4.64%) |
Sep 05, 2002 | 3.652 | 3.691 | 3.563 | 3.618 | 460,787 | -0.12(-3.22%) |
Sep 04, 2002 | 3.571 | 3.750 | 3.555 | 3.738 | 731,922 | +0.14(+3.84%) |