Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 3.824 | 3.891 | 3.824 | 3.871 | 175,605 | +0.05(+1.23%) |
Nov 27, 2002 | 3.787 | 3.884 | 3.784 | 3.824 | 425,276 | +0.05(+1.29%) |
Nov 26, 2002 | 3.744 | 3.784 | 3.744 | 3.775 | 366,741 | +0.03(+0.67%) |
Nov 25, 2002 | 3.822 | 3.822 | 3.744 | 3.750 | 814,117 | -0.01(-0.13%) |
Nov 22, 2002 | 3.708 | 3.759 | 3.708 | 3.755 | 569,822 | +0.04(+1.04%) |
Nov 21, 2002 | 3.770 | 3.817 | 3.710 | 3.717 | 556,084 | -0.01(-0.31%) |
Nov 20, 2002 | 3.754 | 3.757 | 3.683 | 3.728 | 691,074 | -0.02(-0.54%) |
Nov 19, 2002 | 3.755 | 3.759 | 3.722 | 3.749 | 318,360 | +0.00(+0.00%) |
Nov 18, 2002 | 3.747 | 3.784 | 3.732 | 3.749 | 315,373 | -0.02(-0.49%) |
Nov 15, 2002 | 3.775 | 3.826 | 3.767 | 3.767 | 336,279 | +0.02(+0.49%) |
Nov 14, 2002 | 3.723 | 3.784 | 3.692 | 3.749 | 517,857 | +0.06(+1.59%) |
Nov 13, 2002 | 3.779 | 3.779 | 3.641 | 3.690 | 595,506 | -0.05(-1.25%) |
Nov 12, 2002 | 3.762 | 3.765 | 3.733 | 3.737 | 321,943 | -0.01(-0.36%) |
Nov 11, 2002 | 3.750 | 3.770 | 3.742 | 3.750 | 363,754 | +0.00(+0.00%) |
Nov 08, 2002 | 3.792 | 3.851 | 3.750 | 3.750 | 323,138 | -0.04(-1.10%) |
Nov 07, 2002 | 3.794 | 3.812 | 3.728 | 3.792 | 285,508 | -0.00(-0.04%) |
Nov 06, 2002 | 3.777 | 3.794 | 3.725 | 3.794 | 587,741 | +0.00(+0.00%) |
Nov 05, 2002 | 3.792 | 3.816 | 3.767 | 3.794 | 352,406 | -0.02(-0.61%) |
Nov 04, 2002 | 3.809 | 3.849 | 3.800 | 3.817 | 419,303 | +0.01(+0.22%) |
Nov 01, 2002 | 3.901 | 3.926 | 3.807 | 3.809 | 360,170 | -0.09(-2.36%) |
Oct 31, 2002 | 3.934 | 3.958 | 3.901 | 3.901 | 474,254 | -0.12(-3.08%) |
Oct 30, 2002 | 4.026 | 4.052 | 3.995 | 4.025 | 4,181,089 | -0.04(-1.03%) |
Oct 29, 2002 | 4.045 | 4.088 | 4.008 | 4.067 | 494,563 | -0.00(-0.04%) |
Oct 28, 2002 | 4.098 | 4.102 | 4.067 | 4.068 | 442,598 | -0.02(-0.57%) |
Oct 25, 2002 | 4.025 | 4.098 | 4.025 | 4.092 | 434,833 | +0.05(+1.24%) |
Oct 24, 2002 | 4.067 | 4.077 | 4.003 | 4.042 | 453,349 | -0.01(-0.25%) |
Oct 23, 2002 | 4.062 | 4.068 | 4.018 | 4.052 | 269,978 | -0.01(-0.21%) |
Oct 22, 2002 | 4.060 | 4.068 | 4.023 | 4.060 | 284,314 | +0.02(+0.41%) |
Oct 21, 2002 | 4.035 | 4.067 | 4.013 | 4.043 | 307,608 | +0.03(+0.62%) |
Oct 18, 2002 | 4.018 | 4.035 | 4.001 | 4.018 | 246,086 | +0.00(+0.00%) |
Oct 17, 2002 | 4.042 | 4.052 | 3.993 | 4.018 | 374,506 | +0.00(+0.00%) |
Oct 16, 2002 | 4.018 | 4.035 | 3.934 | 4.018 | 428,263 | +0.00(+0.08%) |
Oct 15, 2002 | 4.035 | 4.045 | 3.985 | 4.015 | 626,566 | +0.02(+0.54%) |
Oct 14, 2002 | 4.001 | 4.001 | 3.976 | 3.993 | 302,233 | -0.01(-0.21%) |
Oct 11, 2002 | 3.918 | 4.001 | 3.884 | 4.001 | 372,116 | +0.08(+2.14%) |
Oct 10, 2002 | 3.859 | 3.918 | 3.824 | 3.918 | 374,506 | +0.07(+1.74%) |
Oct 09, 2002 | 3.951 | 3.951 | 3.842 | 3.851 | 486,798 | -0.06(-1.50%) |
Oct 08, 2002 | 3.959 | 3.978 | 3.876 | 3.909 | 851,150 | -0.05(-1.27%) |
Oct 07, 2002 | 3.995 | 3.995 | 3.936 | 3.959 | 477,241 | -0.03(-0.67%) |
Oct 04, 2002 | 4.001 | 4.035 | 3.968 | 3.986 | 260,422 | -0.02(-0.38%) |
Oct 03, 2002 | 4.063 | 4.068 | 3.993 | 4.001 | 298,051 | -0.05(-1.12%) |
Oct 02, 2002 | 4.018 | 4.077 | 4.018 | 4.047 | 351,808 | +0.03(+0.71%) |
Oct 01, 2002 | 4.052 | 4.063 | 3.978 | 4.018 | 618,203 | -0.05(-1.23%) |
Sep 30, 2002 | 4.018 | 4.068 | 3.959 | 4.068 | 756,179 | +0.02(+0.54%) |
Sep 27, 2002 | 4.018 | 4.058 | 4.010 | 4.047 | 337,473 | -0.01(-0.25%) |
Sep 26, 2002 | 4.015 | 4.060 | 4.001 | 4.057 | 4,599,198 | +0.05(+1.17%) |
Sep 25, 2002 | 3.943 | 4.016 | 3.939 | 4.010 | 619,995 | +0.05(+1.27%) |
Sep 24, 2002 | 3.985 | 4.000 | 3.938 | 3.959 | 648,666 | -0.03(-0.67%) |
Sep 23, 2002 | 4.000 | 4.035 | 3.976 | 3.986 | 486,798 | -0.01(-0.34%) |
Sep 20, 2002 | 4.011 | 4.031 | 3.985 | 4.000 | 600,882 | +0.03(+0.76%) |
Sep 19, 2002 | 3.966 | 4.033 | 3.963 | 3.970 | 333,292 | +0.00(+0.04%) |
Sep 18, 2002 | 3.990 | 4.010 | 3.961 | 3.968 | 341,654 | -0.02(-0.55%) |
Sep 17, 2002 | 4.058 | 4.058 | 3.988 | 3.990 | 621,190 | -0.06(-1.57%) |
Sep 16, 2002 | 4.040 | 4.078 | 4.015 | 4.053 | 448,571 | +0.02(+0.37%) |
Sep 13, 2002 | 4.005 | 4.058 | 4.001 | 4.038 | 362,560 | +0.03(+0.75%) |
Sep 12, 2002 | 4.052 | 4.060 | 3.995 | 4.008 | 472,463 | -0.02(-0.58%) |
Sep 11, 2002 | 3.986 | 4.060 | 3.986 | 4.031 | 609,244 | +0.04(+0.96%) |
Sep 10, 2002 | 3.996 | 4.018 | 3.978 | 3.993 | 626,566 | +0.00(+0.00%) |
Sep 09, 2002 | 3.985 | 4.021 | 3.959 | 3.993 | 921,631 | +0.02(+0.59%) |
Sep 06, 2002 | 4.010 | 4.015 | 3.951 | 3.970 | 671,363 | -0.02(-0.38%) |
Sep 05, 2002 | 4.010 | 4.018 | 3.968 | 3.985 | 712,577 | -0.03(-0.67%) |
Sep 04, 2002 | 3.941 | 4.030 | 3.941 | 4.011 | 1,247,159 | +0.04(+1.01%) |