Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.198 | 4.384 | 4.114 | 4.384 | 26,049 | +0.00(+0.00%) |
Nov 27, 2002 | 4.188 | 4.431 | 4.151 | 4.384 | 243,447 | +0.09(+2.17%) |
Nov 26, 2002 | 4.543 | 4.543 | 4.095 | 4.291 | 47,596 | -0.26(-5.74%) |
Nov 25, 2002 | 4.487 | 4.664 | 4.226 | 4.552 | 60,888 | +0.34(+7.96%) |
Nov 22, 2002 | 4.627 | 4.636 | 4.216 | 4.216 | 60,138 | +0.01(+0.22%) |
Nov 21, 2002 | 4.646 | 4.655 | 4.188 | 4.207 | 6,324 | -0.46(-9.80%) |
Nov 20, 2002 | 4.105 | 4.664 | 4.002 | 4.664 | 11,148 | +0.47(+11.11%) |
Nov 19, 2002 | 4.011 | 4.291 | 4.011 | 4.198 | 27,871 | +0.19(+4.65%) |
Nov 18, 2002 | 4.077 | 4.552 | 3.956 | 4.011 | 11,148 | -0.06(-1.38%) |
Nov 15, 2002 | 4.468 | 4.580 | 4.011 | 4.067 | 12,542 | -0.41(-9.17%) |
Nov 14, 2002 | 4.352 | 4.589 | 4.011 | 4.478 | 9,111 | +0.49(+12.15%) |
Nov 13, 2002 | 4.570 | 4.571 | 3.965 | 3.993 | 8,897 | -0.09(-2.28%) |
Nov 12, 2002 | 4.123 | 4.123 | 3.862 | 4.086 | 21,225 | -0.10(-2.45%) |
Nov 11, 2002 | 4.738 | 4.738 | 4.188 | 4.188 | 4,931 | -0.41(-8.93%) |
Nov 08, 2002 | 4.571 | 4.758 | 4.571 | 4.599 | 9,219 | -0.07(-1.40%) |
Nov 07, 2002 | 4.664 | 4.664 | 4.571 | 4.664 | 14,686 | +0.00(+0.00%) |
Nov 06, 2002 | 4.664 | 4.804 | 4.636 | 4.664 | 51,455 | -0.03(-0.60%) |
Nov 05, 2002 | 4.664 | 4.702 | 4.636 | 4.692 | 13,078 | +0.02(+0.40%) |
Nov 04, 2002 | 4.702 | 4.702 | 4.599 | 4.674 | 5,574 | +0.00(+0.00%) |
Nov 01, 2002 | 4.534 | 4.711 | 4.534 | 4.674 | 13,292 | +0.14(+3.09%) |
Oct 31, 2002 | 4.748 | 4.748 | 4.534 | 4.534 | 13,573 | -0.17(-3.57%) |
Oct 30, 2002 | 4.758 | 4.758 | 4.562 | 4.702 | 57,029 | +0.12(+2.65%) |
Oct 29, 2002 | 4.581 | 4.739 | 4.571 | 4.580 | 74,717 | -0.02(-0.41%) |
Oct 28, 2002 | 4.757 | 4.757 | 4.581 | 4.599 | 121,134 | -0.08(-1.79%) |
Oct 25, 2002 | 4.804 | 4.823 | 4.580 | 4.683 | 9,969 | +0.02(+0.40%) |
Oct 24, 2002 | 4.841 | 4.841 | 4.655 | 4.664 | 9,326 | +0.00(+0.00%) |
Oct 23, 2002 | 4.663 | 4.702 | 4.618 | 4.664 | 6,431 | +0.04(+0.81%) |
Oct 22, 2002 | 4.590 | 4.627 | 4.590 | 4.627 | 11,899 | +0.00(+0.00%) |
Oct 21, 2002 | 4.655 | 4.655 | 4.627 | 4.627 | 1,286 | -0.05(-1.00%) |
Oct 18, 2002 | 4.748 | 4.953 | 4.664 | 4.674 | 19,724 | -0.08(-1.76%) |
Oct 17, 2002 | 4.739 | 4.841 | 4.739 | 4.758 | 2,679 | +0.09(+2.00%) |
Oct 16, 2002 | 4.739 | 4.739 | 4.627 | 4.664 | 27,467 | -0.13(-2.63%) |
Oct 15, 2002 | 4.678 | 4.790 | 4.664 | 4.790 | 35,911 | +0.16(+3.53%) |
Oct 14, 2002 | 4.739 | 4.804 | 4.627 | 4.627 | 3,966 | -0.07(-1.39%) |
Oct 11, 2002 | 4.683 | 4.692 | 4.655 | 4.692 | 22,190 | +0.02(+0.40%) |
Oct 10, 2002 | 4.674 | 4.692 | 4.627 | 4.674 | 10,934 | +0.01(+0.20%) |
Oct 09, 2002 | 4.758 | 4.758 | 4.664 | 4.664 | 182,237 | -0.05(-0.99%) |
Oct 08, 2002 | 4.758 | 4.851 | 4.702 | 4.711 | 56,493 | -0.03(-0.59%) |
Oct 07, 2002 | 4.888 | 4.888 | 4.739 | 4.739 | 5,359 | +0.00(+0.00%) |
Oct 04, 2002 | 4.981 | 4.991 | 4.739 | 4.739 | 18,866 | -0.00(-0.02%) |
Oct 03, 2002 | 4.804 | 4.908 | 4.674 | 4.740 | 1,758,054 | -0.21(-4.31%) |
Oct 02, 2002 | 4.981 | 5.019 | 4.814 | 4.953 | 9,004 | +0.09(+1.92%) |
Oct 01, 2002 | 4.944 | 4.972 | 4.795 | 4.860 | 126,815 | -0.05(-0.95%) |
Sep 30, 2002 | 5.177 | 5.177 | 4.860 | 4.907 | 27,657 | -0.22(-4.36%) |
Sep 27, 2002 | 5.121 | 5.224 | 5.065 | 5.131 | 62,067 | +0.02(+0.36%) |
Sep 26, 2002 | 5.131 | 5.131 | 5.103 | 5.112 | 9,862 | -0.02(-0.36%) |
Sep 25, 2002 | 5.112 | 5.131 | 5.075 | 5.131 | 10,398 | +0.00(+0.00%) |
Sep 24, 2002 | 5.075 | 5.168 | 5.075 | 5.131 | 5,467 | +0.05(+0.92%) |
Sep 23, 2002 | 5.131 | 5.131 | 5.084 | 5.084 | 2,358 | -0.05(-0.91%) |
Sep 20, 2002 | 5.457 | 5.475 | 5.075 | 5.131 | 81,685 | +0.01(+0.17%) |
Sep 19, 2002 | 5.420 | 5.597 | 5.065 | 5.122 | 49,954 | -0.30(-5.50%) |
Sep 18, 2002 | 5.373 | 5.625 | 5.364 | 5.420 | 20,149 | +0.04(+0.69%) |
Sep 17, 2002 | 5.597 | 5.672 | 5.364 | 5.383 | 10,291 | -0.09(-1.70%) |
Sep 16, 2002 | 5.490 | 5.653 | 5.364 | 5.476 | 16,186 | -0.08(-1.51%) |
Sep 13, 2002 | 5.550 | 5.569 | 5.364 | 5.560 | 8,790 | +0.00(+0.00%) |
Sep 12, 2002 | 5.457 | 5.597 | 5.457 | 5.560 | 30,765 | +0.03(+0.51%) |
Sep 11, 2002 | 5.588 | 5.588 | 5.338 | 5.532 | 35,268 | +0.07(+1.19%) |
Sep 10, 2002 | 5.578 | 5.578 | 5.168 | 5.466 | 16,732 | +0.37(+7.33%) |
Sep 09, 2002 | 5.597 | 5.607 | 4.963 | 5.093 | 20,796 | -0.50(-9.00%) |
Sep 06, 2002 | 5.336 | 5.756 | 5.094 | 5.597 | 27,978 | +0.40(+7.72%) |
Sep 05, 2002 | 5.215 | 5.392 | 4.711 | 5.196 | 31,884 | -0.02(-0.34%) |
Sep 04, 2002 | 4.804 | 5.215 | 4.664 | 5.214 | 132,175 | +0.51(+10.89%) |