Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.056 | 5.197 | 5.056 | 5.118 | 285,949 | +0.06(+1.22%) |
Nov 27, 2002 | 4.889 | 5.064 | 4.889 | 5.056 | 586,401 | +0.15(+3.11%) |
Nov 26, 2002 | 4.856 | 4.954 | 4.848 | 4.904 | 395,129 | +0.02(+0.33%) |
Nov 25, 2002 | 4.754 | 4.913 | 4.741 | 4.887 | 459,981 | +0.11(+2.24%) |
Nov 22, 2002 | 4.759 | 4.871 | 4.671 | 4.780 | 713,368 | -0.10(-2.10%) |
Nov 21, 2002 | 4.590 | 4.882 | 4.561 | 4.882 | 502,668 | +0.29(+6.26%) |
Nov 20, 2002 | 4.564 | 4.627 | 4.549 | 4.595 | 439,732 | +0.01(+0.25%) |
Nov 19, 2002 | 4.629 | 4.670 | 4.556 | 4.584 | 377,890 | -0.06(-1.40%) |
Nov 18, 2002 | 4.733 | 4.841 | 4.597 | 4.649 | 598,714 | -0.14(-2.95%) |
Nov 15, 2002 | 4.764 | 4.832 | 4.681 | 4.790 | 447,394 | +0.02(+0.34%) |
Nov 14, 2002 | 4.775 | 4.871 | 4.704 | 4.774 | 385,005 | -0.01(-0.20%) |
Nov 13, 2002 | 4.717 | 4.785 | 4.639 | 4.783 | 466,275 | +0.07(+1.42%) |
Nov 12, 2002 | 4.637 | 4.791 | 4.637 | 4.717 | 576,550 | +0.04(+0.83%) |
Nov 11, 2002 | 4.931 | 4.931 | 4.564 | 4.678 | 1,562,459 | -0.28(-5.70%) |
Nov 08, 2002 | 4.891 | 5.022 | 4.873 | 4.960 | 244,903 | -0.00(-0.03%) |
Nov 07, 2002 | 4.962 | 5.105 | 4.891 | 4.962 | 334,930 | -0.07(-1.32%) |
Nov 06, 2002 | 4.934 | 5.064 | 4.869 | 5.029 | 939,391 | +0.06(+1.24%) |
Nov 05, 2002 | 5.033 | 5.059 | 4.942 | 4.967 | 1,100,015 | -0.06(-1.29%) |
Nov 04, 2002 | 4.832 | 5.051 | 4.824 | 5.032 | 1,463,130 | +0.21(+4.31%) |
Nov 01, 2002 | 4.668 | 4.840 | 4.655 | 4.824 | 649,884 | +0.19(+4.21%) |
Oct 31, 2002 | 4.580 | 4.670 | 4.558 | 4.629 | 322,099 | +0.02(+0.46%) |
Oct 30, 2002 | 4.475 | 4.662 | 4.475 | 4.608 | 385,826 | +0.11(+2.53%) |
Oct 29, 2002 | 4.484 | 4.540 | 4.418 | 4.494 | 630,456 | -0.03(-0.60%) |
Oct 28, 2002 | 4.611 | 4.622 | 4.546 | 4.521 | 543,166 | -0.11(-2.29%) |
Oct 25, 2002 | 4.597 | 4.627 | 4.558 | 4.627 | 336,024 | +0.07(+1.46%) |
Oct 24, 2002 | 4.579 | 4.726 | 4.556 | 4.561 | 383,910 | -0.05(-1.12%) |
Oct 23, 2002 | 4.574 | 4.629 | 4.509 | 4.613 | 343,686 | +0.06(+1.39%) |
Oct 22, 2002 | 4.509 | 4.647 | 4.506 | 4.549 | 476,399 | +0.00(+0.04%) |
Oct 21, 2002 | 4.462 | 4.564 | 4.385 | 4.548 | 471,747 | +0.08(+1.85%) |
Oct 18, 2002 | 4.465 | 4.467 | 4.346 | 4.465 | 493,091 | +0.01(+0.15%) |
Oct 17, 2002 | 4.303 | 4.458 | 4.303 | 4.458 | 687,695 | +0.22(+5.08%) |
Oct 16, 2002 | 4.098 | 4.330 | 3.922 | 4.242 | 1,403,871 | +0.07(+1.59%) |
Oct 15, 2002 | 4.467 | 4.663 | 4.127 | 4.176 | 2,762,899 | -0.20(-4.53%) |
Oct 14, 2002 | 4.304 | 4.374 | 4.223 | 4.374 | 586,674 | +0.10(+2.28%) |
Oct 11, 2002 | 4.249 | 4.337 | 4.249 | 4.277 | 553,838 | +0.05(+1.27%) |
Oct 10, 2002 | 4.208 | 4.312 | 4.174 | 4.223 | 966,284 | +0.01(+0.19%) |
Oct 09, 2002 | 4.181 | 4.272 | 4.174 | 4.215 | 478,041 | +0.03(+0.78%) |
Oct 08, 2002 | 4.087 | 4.239 | 4.085 | 4.182 | 519,634 | +0.07(+1.78%) |
Oct 07, 2002 | 4.168 | 4.236 | 4.078 | 4.109 | 667,671 | -0.09(-2.17%) |
Oct 04, 2002 | 4.329 | 4.410 | 4.187 | 4.200 | 637,297 | -0.14(-3.15%) |
Oct 03, 2002 | 4.431 | 4.510 | 4.334 | 4.337 | 463,265 | -0.07(-1.69%) |
Oct 02, 2002 | 4.661 | 4.710 | 4.411 | 4.411 | 951,431 | -0.27(-5.82%) |
Oct 01, 2002 | 4.434 | 4.702 | 4.320 | 4.684 | 1,145,165 | +0.23(+5.21%) |
Sep 30, 2002 | 4.369 | 4.493 | 4.242 | 4.452 | 1,049,392 | +0.09(+2.12%) |
Sep 27, 2002 | 4.520 | 4.532 | 4.356 | 4.359 | 786,976 | -0.15(-3.28%) |
Sep 26, 2002 | 4.353 | 4.540 | 4.346 | 4.507 | 1,417,980 | +0.15(+3.35%) |
Sep 25, 2002 | 4.275 | 4.385 | 4.210 | 4.361 | 781,760 | +0.08(+1.98%) |
Sep 24, 2002 | 4.191 | 4.335 | 4.150 | 4.276 | 1,386,966 | +0.05(+1.18%) |
Sep 23, 2002 | 4.126 | 4.239 | 4.119 | 4.226 | 644,882 | +0.04(+0.89%) |
Sep 20, 2002 | 4.111 | 4.233 | 4.111 | 4.189 | 821,402 | +0.12(+2.83%) |
Sep 19, 2002 | 4.189 | 4.270 | 4.074 | 4.074 | 1,774,281 | -0.12(-2.79%) |
Sep 18, 2002 | 4.204 | 4.303 | 4.077 | 4.191 | 1,203,449 | -0.05(-1.22%) |
Sep 17, 2002 | 4.525 | 4.531 | 4.216 | 4.242 | 2,043,661 | -0.35(-7.57%) |
Sep 16, 2002 | 4.640 | 4.726 | 4.549 | 4.590 | 263,464 | -0.06(-1.36%) |
Sep 13, 2002 | 4.588 | 4.696 | 4.517 | 4.653 | 351,671 | +0.04(+0.84%) |
Sep 12, 2002 | 4.668 | 4.668 | 4.569 | 4.614 | 244,975 | -0.03(-0.66%) |
Sep 11, 2002 | 4.800 | 4.838 | 4.637 | 4.645 | 375,154 | -0.19(-4.03%) |
Sep 10, 2002 | 4.710 | 4.840 | 4.710 | 4.840 | 936,244 | +0.13(+2.65%) |
Sep 09, 2002 | 4.605 | 4.759 | 4.501 | 4.715 | 430,204 | +0.13(+2.80%) |
Sep 06, 2002 | 4.496 | 4.588 | 4.491 | 4.587 | 238,336 | +0.14(+3.25%) |
Sep 05, 2002 | 4.480 | 4.528 | 4.298 | 4.442 | 476,399 | -0.08(-1.80%) |
Sep 04, 2002 | 4.272 | 4.567 | 4.272 | 4.523 | 421,535 | +0.18(+4.15%) |