Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2002 | 4.709 | 4.910 | 4.707 | 4.898 | 1,270,489 | +0.19(+4.10%) |
Nov 26, 2002 | 4.780 | 4.860 | 4.701 | 4.706 | 2,299,683 | -0.19(-3.97%) |
Nov 25, 2002 | 4.852 | 4.933 | 4.819 | 4.900 | 1,721,075 | +0.04(+0.79%) |
Nov 22, 2002 | 4.835 | 4.906 | 4.741 | 4.862 | 2,338,278 | +0.03(+0.63%) |
Nov 21, 2002 | 4.597 | 4.890 | 4.589 | 4.831 | 2,662,412 | +0.24(+5.24%) |
Nov 20, 2002 | 4.400 | 4.620 | 4.400 | 4.591 | 1,936,328 | +0.14(+3.08%) |
Nov 19, 2002 | 4.427 | 4.486 | 4.392 | 4.454 | 1,466,915 | -0.00(-0.11%) |
Nov 18, 2002 | 4.557 | 4.602 | 4.452 | 4.459 | 1,348,934 | -0.11(-2.37%) |
Nov 15, 2002 | 4.510 | 4.599 | 4.468 | 4.567 | 1,435,537 | +0.02(+0.53%) |
Nov 14, 2002 | 4.339 | 4.543 | 4.339 | 4.543 | 2,302,507 | +0.22(+5.01%) |
Nov 13, 2002 | 4.322 | 4.432 | 4.221 | 4.326 | 2,858,523 | -0.01(-0.18%) |
Nov 12, 2002 | 4.208 | 4.371 | 4.159 | 4.334 | 2,935,399 | +0.13(+3.03%) |
Nov 11, 2002 | 4.326 | 4.334 | 4.197 | 4.207 | 2,925,672 | -0.16(-3.65%) |
Nov 08, 2002 | 4.414 | 4.470 | 4.323 | 4.366 | 1,647,651 | -0.05(-1.15%) |
Nov 07, 2002 | 4.586 | 4.642 | 4.401 | 4.417 | 2,144,049 | -0.23(-5.00%) |
Nov 06, 2002 | 4.586 | 4.661 | 4.491 | 4.650 | 2,924,103 | +0.07(+1.53%) |
Nov 05, 2002 | 4.678 | 4.701 | 4.503 | 4.580 | 3,140,610 | -0.09(-1.84%) |
Nov 04, 2002 | 4.570 | 4.757 | 4.541 | 4.666 | 2,915,945 | +0.08(+1.74%) |
Nov 01, 2002 | 4.460 | 4.591 | 4.374 | 4.586 | 2,804,239 | +0.09(+1.95%) |
Oct 31, 2002 | 4.414 | 4.524 | 4.334 | 4.498 | 3,529,696 | +0.08(+1.73%) |
Oct 30, 2002 | 4.344 | 4.457 | 4.277 | 4.422 | 3,063,421 | +0.08(+1.76%) |
Oct 29, 2002 | 4.325 | 4.380 | 4.247 | 4.345 | 2,858,523 | -0.19(-4.28%) |
Oct 28, 2002 | 4.462 | 4.612 | 4.438 | 4.540 | 2,634,799 | +0.08(+1.90%) |
Oct 25, 2002 | 4.140 | 4.481 | 4.138 | 4.455 | 3,759,695 | +0.18(+4.17%) |
Oct 24, 2002 | 4.497 | 4.525 | 4.275 | 4.277 | 2,893,202 | -0.10(-2.19%) |
Oct 23, 2002 | 4.376 | 4.398 | 4.205 | 4.373 | 1,859,066 | +0.01(+0.15%) |
Oct 22, 2002 | 4.482 | 4.494 | 4.322 | 4.366 | 2,917,200 | -0.19(-4.16%) |
Oct 21, 2002 | 4.326 | 4.565 | 4.255 | 4.556 | 3,493,297 | +0.03(+0.60%) |
Oct 18, 2002 | 4.463 | 4.561 | 4.444 | 4.529 | 2,268,114 | +0.03(+0.57%) |
Oct 17, 2002 | 4.353 | 4.551 | 4.336 | 4.503 | 3,342,662 | +0.25(+5.76%) |
Oct 16, 2002 | 4.366 | 4.371 | 4.216 | 4.258 | 2,398,103 | -0.14(-3.12%) |
Oct 15, 2002 | 4.207 | 4.430 | 4.151 | 4.395 | 3,810,214 | +0.38(+9.49%) |
Oct 14, 2002 | 3.778 | 4.043 | 3.769 | 4.014 | 2,647,664 | +0.05(+1.33%) |
Oct 11, 2002 | 3.745 | 4.059 | 3.740 | 3.961 | 4,051,522 | +0.22(+5.92%) |
Oct 10, 2002 | 3.416 | 3.740 | 3.386 | 3.740 | 3,012,902 | +0.32(+9.42%) |
Oct 09, 2002 | 3.622 | 3.644 | 3.417 | 3.418 | 4,243,756 | -0.27(-7.30%) |
Oct 08, 2002 | 3.458 | 3.758 | 3.458 | 3.687 | 4,151,605 | +0.22(+6.39%) |
Oct 07, 2002 | 3.640 | 3.714 | 3.418 | 3.466 | 4,359,954 | -0.20(-5.43%) |
Oct 04, 2002 | 3.815 | 3.930 | 3.649 | 3.665 | 3,429,218 | -0.20(-5.19%) |
Oct 03, 2002 | 4.067 | 4.087 | 3.816 | 3.866 | 5,037,402 | -0.14(-3.58%) |
Oct 02, 2002 | 4.143 | 4.170 | 4.003 | 4.009 | 4,808,736 | -0.14(-3.27%) |
Oct 01, 2002 | 4.016 | 4.156 | 3.856 | 4.145 | 3,571,115 | +0.17(+4.21%) |
Sep 30, 2002 | 4.049 | 4.052 | 3.899 | 3.977 | 3,312,247 | -0.08(-2.08%) |
Sep 27, 2002 | 4.137 | 4.207 | 4.035 | 4.062 | 1,906,832 | -0.13(-3.15%) |
Sep 26, 2002 | 4.086 | 4.220 | 4.059 | 4.194 | 1,951,389 | +0.11(+2.69%) |
Sep 25, 2002 | 4.011 | 4.124 | 3.934 | 4.084 | 2,817,418 | +0.08(+2.11%) |
Sep 24, 2002 | 3.982 | 4.127 | 3.982 | 4.000 | 3,283,395 | -0.05(-1.34%) |
Sep 23, 2002 | 4.024 | 4.076 | 3.931 | 4.054 | 2,857,362 | +0.02(+0.55%) |
Sep 20, 2002 | 4.164 | 4.177 | 4.024 | 4.032 | 3,809,273 | -0.00(-0.04%) |
Sep 19, 2002 | 4.165 | 4.165 | 4.032 | 4.033 | 3,533,147 | -0.18(-4.35%) |
Sep 18, 2002 | 4.122 | 4.263 | 4.082 | 4.216 | 1,573,449 | +0.04(+0.95%) |
Sep 17, 2002 | 4.310 | 4.350 | 4.167 | 4.177 | 1,840,939 | -0.13(-2.93%) |
Sep 16, 2002 | 4.290 | 4.326 | 4.231 | 4.302 | 1,284,719 | +0.00(+0.00%) |
Sep 13, 2002 | 4.229 | 4.322 | 4.228 | 4.302 | 1,927,335 | -0.01(-0.18%) |
Sep 12, 2002 | 4.446 | 4.462 | 4.278 | 4.310 | 4,022,140 | -0.14(-3.19%) |
Sep 11, 2002 | 4.537 | 4.621 | 4.449 | 4.452 | 1,960,162 | -0.06(-1.28%) |
Sep 10, 2002 | 4.580 | 4.580 | 4.443 | 4.510 | 1,423,259 | -0.02(-0.45%) |
Sep 09, 2002 | 4.371 | 4.562 | 4.278 | 4.530 | 120,616,512 | +0.16(+3.61%) |
Sep 06, 2002 | 4.320 | 4.400 | 4.302 | 4.373 | 1,072,495 | +0.11(+2.66%) |
Sep 05, 2002 | 4.272 | 4.286 | 4.196 | 4.259 | 1,654,554 | -0.11(-2.45%) |
Sep 04, 2002 | 4.286 | 4.387 | 4.231 | 4.366 | 1,740,530 | +0.13(+3.01%) |