Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.112 | 5.147 | 5.062 | 5.072 | 146,081 | -0.05(-1.03%) |
Nov 27, 2002 | 5.000 | 5.125 | 4.987 | 5.125 | 437,141 | +0.13(+2.64%) |
Nov 26, 2002 | 5.041 | 5.043 | 4.972 | 4.994 | 170,735 | -0.07(-1.47%) |
Nov 25, 2002 | 5.082 | 5.130 | 5.000 | 5.068 | 291,427 | -0.04(-0.72%) |
Nov 22, 2002 | 5.240 | 5.248 | 5.081 | 5.105 | 741,448 | -0.15(-2.95%) |
Nov 21, 2002 | 5.184 | 5.320 | 5.157 | 5.260 | 1,747,096 | +0.05(+0.94%) |
Nov 20, 2002 | 4.790 | 5.226 | 4.790 | 5.211 | 1,779,108 | +0.42(+8.79%) |
Nov 19, 2002 | 4.810 | 4.837 | 4.750 | 4.790 | 925,431 | -0.02(-0.45%) |
Nov 18, 2002 | 4.824 | 4.824 | 4.764 | 4.812 | 289,588 | -0.01(-0.20%) |
Nov 15, 2002 | 4.742 | 4.821 | 4.742 | 4.821 | 417,271 | +0.08(+1.66%) |
Nov 14, 2002 | 4.620 | 4.755 | 4.620 | 4.742 | 327,120 | +0.13(+2.83%) |
Nov 13, 2002 | 4.445 | 4.612 | 4.441 | 4.612 | 929,478 | +0.15(+3.48%) |
Nov 12, 2002 | 4.492 | 4.498 | 4.369 | 4.457 | 385,626 | -0.07(-1.53%) |
Nov 11, 2002 | 4.518 | 4.605 | 4.492 | 4.526 | 445,973 | -0.01(-0.12%) |
Nov 08, 2002 | 4.606 | 4.634 | 4.519 | 4.532 | 412,488 | -0.07(-1.62%) |
Nov 07, 2002 | 4.586 | 4.616 | 4.543 | 4.606 | 307,618 | -0.01(-0.29%) |
Nov 06, 2002 | 4.574 | 4.632 | 4.545 | 4.620 | 261,622 | +0.07(+1.61%) |
Nov 05, 2002 | 4.571 | 4.620 | 4.510 | 4.547 | 183,246 | -0.02(-0.54%) |
Nov 04, 2002 | 4.480 | 4.571 | 4.480 | 4.571 | 579,544 | +0.10(+2.16%) |
Nov 01, 2002 | 4.450 | 4.476 | 4.403 | 4.475 | 259,415 | +0.02(+0.46%) |
Oct 31, 2002 | 4.423 | 4.479 | 4.389 | 4.454 | 542,747 | +0.04(+0.86%) |
Oct 30, 2002 | 4.280 | 4.423 | 4.280 | 4.416 | 328,592 | +0.13(+3.08%) |
Oct 29, 2002 | 4.328 | 4.340 | 4.245 | 4.284 | 735,929 | -0.04(-1.00%) |
Oct 28, 2002 | 4.325 | 4.382 | 4.275 | 4.328 | 355,453 | +0.00(+0.06%) |
Oct 25, 2002 | 4.274 | 4.328 | 4.212 | 4.325 | 153,809 | +0.05(+1.11%) |
Oct 24, 2002 | 4.240 | 4.355 | 4.223 | 4.278 | 445,237 | -0.03(-0.69%) |
Oct 23, 2002 | 4.240 | 4.346 | 4.165 | 4.307 | 699,868 | +0.05(+1.18%) |
Oct 22, 2002 | 4.280 | 4.314 | 4.223 | 4.257 | 356,189 | -0.04(-1.01%) |
Oct 21, 2002 | 4.187 | 4.348 | 4.187 | 4.301 | 375,323 | +0.08(+1.90%) |
Oct 18, 2002 | 4.252 | 4.252 | 4.078 | 4.221 | 1,201,404 | -0.05(-1.18%) |
Oct 17, 2002 | 4.104 | 4.288 | 4.104 | 4.271 | 954,500 | +0.21(+5.19%) |
Oct 16, 2002 | 4.051 | 4.104 | 3.907 | 4.060 | 712,011 | +0.01(+0.23%) |
Oct 15, 2002 | 3.829 | 4.051 | 3.829 | 4.051 | 901,145 | +0.23(+5.90%) |
Oct 14, 2002 | 3.845 | 3.894 | 3.820 | 3.825 | 351,038 | -0.02(-0.53%) |
Oct 11, 2002 | 3.765 | 3.905 | 3.763 | 3.845 | 411,384 | +0.08(+2.13%) |
Oct 10, 2002 | 3.658 | 3.779 | 3.614 | 3.765 | 883,115 | +0.11(+2.97%) |
Oct 09, 2002 | 3.617 | 3.681 | 3.601 | 3.657 | 638,786 | +0.03(+0.71%) |
Oct 08, 2002 | 3.570 | 3.648 | 3.533 | 3.631 | 907,032 | +0.05(+1.40%) |
Oct 07, 2002 | 3.772 | 3.772 | 3.556 | 3.581 | 1,464,499 | -0.21(-5.59%) |
Oct 04, 2002 | 3.832 | 3.832 | 3.744 | 3.792 | 413,592 | -0.02(-0.46%) |
Oct 03, 2002 | 3.799 | 3.832 | 3.784 | 3.810 | 388,938 | -0.02(-0.43%) |
Oct 02, 2002 | 3.900 | 3.904 | 3.791 | 3.826 | 466,579 | -0.08(-2.02%) |
Oct 01, 2002 | 3.877 | 3.960 | 3.794 | 3.905 | 551,578 | +0.03(+0.84%) |
Sep 30, 2002 | 3.805 | 3.873 | 3.772 | 3.873 | 600,150 | +0.04(+0.96%) |
Sep 27, 2002 | 3.981 | 3.981 | 3.787 | 3.836 | 73,592 | -0.15(-3.72%) |
Sep 26, 2002 | 3.879 | 3.988 | 3.879 | 3.984 | 459,955 | +0.11(+2.95%) |
Sep 25, 2002 | 3.798 | 3.886 | 3.749 | 3.870 | 805,474 | +0.08(+2.08%) |
Sep 24, 2002 | 3.913 | 3.913 | 3.778 | 3.791 | 677,422 | -0.14(-3.56%) |
Sep 23, 2002 | 4.072 | 4.072 | 3.913 | 3.931 | 293,267 | -0.14(-3.47%) |
Sep 20, 2002 | 4.063 | 4.076 | 4.051 | 4.072 | 319,761 | +0.04(+1.05%) |
Sep 19, 2002 | 4.068 | 4.124 | 4.022 | 4.030 | 303,938 | -0.04(-0.97%) |
Sep 18, 2002 | 4.083 | 4.091 | 4.022 | 4.070 | 836,383 | +0.00(+0.00%) |
Sep 17, 2002 | 4.097 | 4.108 | 4.049 | 4.070 | 950,820 | +0.01(+0.17%) |
Sep 16, 2002 | 4.119 | 4.138 | 4.063 | 4.063 | 385,994 | -0.05(-1.32%) |
Sep 13, 2002 | 4.169 | 4.212 | 4.117 | 4.117 | 736,665 | -0.06(-1.34%) |
Sep 12, 2002 | 4.254 | 4.256 | 4.163 | 4.173 | 590,951 | -0.08(-1.88%) |
Sep 11, 2002 | 4.254 | 4.301 | 4.253 | 4.253 | 142,034 | +0.01(+0.29%) |
Sep 10, 2002 | 4.260 | 4.280 | 4.234 | 4.241 | 391,882 | -0.01(-0.13%) |
Sep 09, 2002 | 4.341 | 4.347 | 4.233 | 4.246 | 442,661 | -0.09(-2.16%) |
Sep 06, 2002 | 4.246 | 4.375 | 4.245 | 4.340 | 486,449 | +0.12(+2.87%) |
Sep 05, 2002 | 4.172 | 4.287 | 4.172 | 4.219 | 666,015 | +0.04(+0.98%) |
Sep 04, 2002 | 4.233 | 4.238 | 4.178 | 4.178 | 858,829 | -0.05(-1.28%) |