Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.250 | 4.250 | 4.071 | 4.107 | 61,916 | -0.12(-2.81%) |
Nov 27, 2002 | 4.413 | 4.419 | 4.192 | 4.226 | 210,010 | -0.19(-4.26%) |
Nov 26, 2002 | 4.416 | 4.488 | 4.350 | 4.413 | 40,553 | -0.05(-1.05%) |
Nov 25, 2002 | 4.485 | 4.568 | 4.383 | 4.460 | 111,160 | +0.07(+1.70%) |
Nov 22, 2002 | 4.377 | 4.590 | 4.295 | 4.386 | 99,574 | -0.00(-0.06%) |
Nov 21, 2002 | 4.271 | 4.510 | 4.248 | 4.388 | 264,323 | +0.13(+3.05%) |
Nov 20, 2002 | 4.278 | 4.278 | 3.980 | 4.259 | 175,612 | +0.04(+1.05%) |
Nov 19, 2002 | 4.405 | 4.460 | 4.212 | 4.214 | 111,160 | -0.16(-3.60%) |
Nov 18, 2002 | 4.372 | 4.432 | 4.261 | 4.372 | 55,761 | -0.03(-0.69%) |
Nov 15, 2002 | 4.292 | 4.460 | 4.292 | 4.402 | 97,763 | +0.09(+2.18%) |
Nov 14, 2002 | 4.214 | 4.419 | 4.212 | 4.308 | 157,870 | +0.08(+1.96%) |
Nov 13, 2002 | 4.364 | 4.422 | 4.195 | 4.226 | 73,141 | -0.19(-4.32%) |
Nov 12, 2002 | 4.424 | 4.485 | 4.353 | 4.416 | 128,540 | -0.01(-0.13%) |
Nov 11, 2002 | 4.444 | 4.488 | 4.405 | 4.422 | 75,314 | +0.02(+0.50%) |
Nov 08, 2002 | 4.242 | 4.535 | 4.242 | 4.400 | 232,460 | +0.12(+2.85%) |
Nov 07, 2002 | 4.148 | 4.391 | 4.148 | 4.278 | 349,776 | +0.27(+6.83%) |
Nov 06, 2002 | 4.074 | 4.090 | 3.949 | 4.005 | 108,626 | -0.00(-0.08%) |
Nov 05, 2002 | 3.753 | 4.087 | 3.687 | 4.008 | 308,860 | +0.25(+6.78%) |
Nov 04, 2002 | 3.792 | 3.902 | 3.648 | 3.753 | 208,924 | -0.03(-0.80%) |
Nov 01, 2002 | 3.626 | 3.795 | 3.560 | 3.784 | 145,559 | +0.20(+5.55%) |
Oct 31, 2002 | 3.499 | 3.659 | 3.491 | 3.585 | 19,878,594 | +0.08(+2.29%) |
Oct 30, 2002 | 3.546 | 3.596 | 3.455 | 3.504 | 64,451 | -0.03(-0.87%) |
Oct 29, 2002 | 3.593 | 3.593 | 3.369 | 3.535 | 396,246 | -0.06(-1.61%) |
Oct 28, 2002 | 3.441 | 3.784 | 3.441 | 3.593 | 309,222 | +0.04(+1.17%) |
Oct 25, 2002 | 3.300 | 3.557 | 3.300 | 3.552 | 106,037 | +0.22(+6.55%) |
Oct 24, 2002 | 3.314 | 3.386 | 3.314 | 3.333 | 68,796 | +0.02(+0.58%) |
Oct 23, 2002 | 3.259 | 3.391 | 3.259 | 3.314 | 179,924 | -0.02(-0.66%) |
Oct 22, 2002 | 3.314 | 3.342 | 3.162 | 3.336 | 175,612 | +0.00(+0.08%) |
Oct 21, 2002 | 3.262 | 3.356 | 3.190 | 3.333 | 168,370 | +0.08(+2.44%) |
Oct 18, 2002 | 3.328 | 3.394 | 3.254 | 3.254 | 210,738 | -0.07(-2.22%) |
Oct 17, 2002 | 3.173 | 3.411 | 3.135 | 3.328 | 119,850 | +0.21(+6.73%) |
Oct 16, 2002 | 3.353 | 3.353 | 3.041 | 3.118 | 556,662 | -0.23(-7.00%) |
Oct 15, 2002 | 3.284 | 3.485 | 3.273 | 3.353 | 600,340 | +0.20(+6.49%) |
Oct 14, 2002 | 3.179 | 3.264 | 3.148 | 3.148 | 529,063 | -0.11(-3.39%) |
Oct 11, 2002 | 2.889 | 3.270 | 2.889 | 3.259 | 404,451 | +0.36(+12.38%) |
Oct 10, 2002 | 2.823 | 2.972 | 2.820 | 2.900 | 202,406 | +0.06(+1.94%) |
Oct 09, 2002 | 3.030 | 3.052 | 2.803 | 2.845 | 278,807 | -0.19(-6.28%) |
Oct 08, 2002 | 3.038 | 3.151 | 3.033 | 3.035 | 584,408 | -0.02(-0.54%) |
Oct 07, 2002 | 3.311 | 3.411 | 3.013 | 3.052 | 544,579 | -0.28(-8.53%) |
Oct 04, 2002 | 3.383 | 3.463 | 3.262 | 3.336 | 485,921 | -0.12(-3.35%) |
Oct 03, 2002 | 3.690 | 3.753 | 3.389 | 3.452 | 465,644 | -0.25(-6.79%) |
Oct 02, 2002 | 2.969 | 3.878 | 2.762 | 3.704 | 1,539,555 | -0.07(-1.97%) |
Oct 01, 2002 | 3.907 | 4.052 | 3.773 | 3.778 | 369,191 | -0.16(-4.00%) |
Sep 30, 2002 | 4.170 | 4.187 | 3.911 | 3.936 | 384,898 | -0.21(-5.00%) |
Sep 27, 2002 | 4.203 | 4.319 | 4.032 | 4.143 | 160,404 | -0.15(-3.54%) |
Sep 26, 2002 | 4.060 | 4.295 | 4.005 | 4.295 | 132,523 | +0.23(+5.78%) |
Sep 25, 2002 | 3.922 | 4.253 | 3.922 | 4.060 | 365,512 | +0.26(+6.83%) |
Sep 24, 2002 | 4.393 | 4.582 | 3.681 | 3.800 | 876,280 | -0.64(-14.43%) |
Sep 23, 2002 | 4.502 | 4.593 | 4.369 | 4.441 | 197,062 | -0.09(-1.95%) |
Sep 20, 2002 | 4.366 | 4.582 | 4.366 | 4.529 | 213,631 | +0.12(+2.69%) |
Sep 19, 2002 | 4.466 | 4.493 | 4.364 | 4.411 | 206,389 | -0.06(-1.24%) |
Sep 18, 2002 | 4.538 | 4.538 | 4.394 | 4.466 | 199,734 | -0.07(-1.64%) |
Sep 17, 2002 | 4.419 | 4.587 | 4.319 | 4.540 | 405,537 | +0.10(+2.30%) |
Sep 16, 2002 | 4.416 | 4.446 | 4.366 | 4.438 | 280,617 | +0.02(+0.44%) |
Sep 13, 2002 | 4.377 | 4.452 | 4.377 | 4.419 | 311,395 | +0.00(+0.00%) |
Sep 12, 2002 | 4.529 | 4.579 | 4.372 | 4.419 | 722,002 | -0.17(-3.79%) |
Sep 11, 2002 | 4.449 | 4.596 | 4.405 | 4.593 | 159,680 | +0.13(+2.84%) |
Sep 10, 2002 | 4.601 | 4.623 | 4.361 | 4.466 | 540,415 | -0.13(-2.88%) |
Sep 09, 2002 | 4.391 | 4.654 | 4.388 | 4.598 | 221,959 | -0.01(-0.24%) |
Sep 06, 2002 | 4.623 | 4.634 | 4.419 | 4.609 | 397,930 | +0.05(+1.15%) |
Sep 05, 2002 | 4.778 | 4.833 | 4.148 | 4.557 | 1,082,503 | -0.41(-8.23%) |
Sep 04, 2002 | 4.921 | 4.999 | 4.792 | 4.966 | 347,603 | -0.02(-0.50%) |