Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.030 | 4.101 | 4.030 | 4.084 | 7,118,023 | +0.05(+1.32%) |
Nov 27, 2002 | 4.061 | 4.068 | 4.000 | 4.030 | 18,202,194 | +0.06(+1.63%) |
Nov 26, 2002 | 3.886 | 4.000 | 3.886 | 3.966 | 38,667,696 | +0.13(+3.47%) |
Nov 25, 2002 | 4.158 | 4.158 | 3.762 | 3.833 | 70,812,240 | -0.41(-9.65%) |
Nov 22, 2002 | 4.291 | 4.362 | 4.224 | 4.243 | 20,509,382 | -0.01(-0.32%) |
Nov 21, 2002 | 4.508 | 4.512 | 4.167 | 4.256 | 47,346,948 | -0.24(-5.42%) |
Nov 20, 2002 | 4.467 | 4.534 | 4.427 | 4.500 | 23,313,210 | -0.09(-1.91%) |
Nov 19, 2002 | 4.662 | 4.665 | 4.541 | 4.588 | 9,967,726 | -0.07(-1.58%) |
Nov 18, 2002 | 4.665 | 4.706 | 4.638 | 4.661 | 7,497,485 | +0.00(+0.08%) |
Nov 15, 2002 | 4.542 | 4.685 | 4.532 | 4.658 | 9,732,370 | +0.11(+2.43%) |
Nov 14, 2002 | 4.562 | 4.605 | 4.533 | 4.547 | 10,848,815 | +0.03(+0.57%) |
Nov 13, 2002 | 4.466 | 4.562 | 4.465 | 4.522 | 10,961,507 | +0.04(+0.97%) |
Nov 12, 2002 | 4.412 | 4.512 | 4.379 | 4.478 | 13,607,267 | +0.07(+1.51%) |
Nov 11, 2002 | 4.427 | 4.450 | 4.287 | 4.412 | 21,670,206 | +0.06(+1.34%) |
Nov 08, 2002 | 4.765 | 4.765 | 4.337 | 4.353 | 47,706,964 | -0.41(-8.63%) |
Nov 07, 2002 | 4.745 | 4.818 | 4.721 | 4.764 | 9,787,220 | +0.03(+0.54%) |
Nov 06, 2002 | 4.613 | 4.773 | 4.593 | 4.739 | 14,179,701 | +0.17(+3.63%) |
Nov 05, 2002 | 4.680 | 4.725 | 4.532 | 4.573 | 11,468,120 | -0.11(-2.36%) |
Nov 04, 2002 | 4.727 | 4.763 | 4.659 | 4.683 | 10,772,524 | +0.04(+0.78%) |
Nov 01, 2002 | 4.560 | 4.687 | 4.492 | 4.647 | 17,417,342 | +0.09(+1.91%) |
Oct 31, 2002 | 4.813 | 4.838 | 4.462 | 4.560 | 27,259,412 | -0.22(-4.59%) |
Oct 30, 2002 | 4.782 | 4.841 | 4.736 | 4.780 | 6,734,074 | +0.03(+0.69%) |
Oct 29, 2002 | 4.776 | 4.788 | 4.665 | 4.747 | 9,832,596 | -0.05(-1.00%) |
Oct 28, 2002 | 4.868 | 4.868 | 4.718 | 4.795 | 14,525,255 | -0.07(-1.49%) |
Oct 25, 2002 | 4.928 | 5.001 | 4.738 | 4.868 | 18,651,964 | -0.06(-1.21%) |
Oct 24, 2002 | 5.033 | 5.014 | 4.915 | 4.927 | 11,316,535 | -0.10(-2.08%) |
Oct 23, 2002 | 4.963 | 5.036 | 4.913 | 5.032 | 8,813,883 | +0.07(+1.45%) |
Oct 22, 2002 | 4.980 | 5.064 | 4.937 | 4.961 | 11,388,339 | -0.02(-0.38%) |
Oct 21, 2002 | 5.009 | 5.064 | 4.952 | 4.980 | 11,019,847 | -0.02(-0.41%) |
Oct 18, 2002 | 4.895 | 5.039 | 4.887 | 5.000 | 13,899,468 | +0.10(+2.08%) |
Oct 17, 2002 | 5.010 | 5.038 | 4.853 | 4.898 | 19,395,928 | -0.01(-0.29%) |
Oct 16, 2002 | 4.837 | 4.931 | 4.827 | 4.912 | 15,755,888 | +0.08(+1.57%) |
Oct 15, 2002 | 4.838 | 4.862 | 4.792 | 4.837 | 14,054,543 | +0.09(+1.82%) |
Oct 14, 2002 | 4.679 | 4.760 | 4.673 | 4.750 | 15,195,920 | +0.06(+1.35%) |
Oct 11, 2002 | 4.650 | 4.724 | 4.650 | 4.687 | 12,223,055 | +0.07(+1.42%) |
Oct 10, 2002 | 4.562 | 4.693 | 4.562 | 4.622 | 16,063,048 | +0.06(+1.32%) |
Oct 09, 2002 | 4.570 | 4.650 | 4.547 | 4.561 | 12,100,390 | -0.04(-0.80%) |
Oct 08, 2002 | 4.545 | 4.613 | 4.494 | 4.598 | 11,397,813 | +0.07(+1.62%) |
Oct 07, 2002 | 4.500 | 4.612 | 4.487 | 4.525 | 13,565,382 | +0.02(+0.42%) |
Oct 04, 2002 | 4.578 | 4.591 | 4.480 | 4.506 | 10,836,349 | -0.09(-1.87%) |
Oct 03, 2002 | 4.542 | 4.616 | 4.526 | 4.592 | 12,412,536 | +0.10(+2.32%) |
Oct 02, 2002 | 4.411 | 4.512 | 4.410 | 4.487 | 11,687,520 | +0.05(+1.16%) |
Oct 01, 2002 | 4.389 | 4.420 | 4.372 | 4.436 | 15,031,371 | +0.06(+1.43%) |
Sep 30, 2002 | 4.372 | 4.402 | 4.332 | 4.373 | 648,226 | -0.01(-0.21%) |
Sep 27, 2002 | 4.387 | 4.471 | 4.381 | 4.382 | 11,394,821 | -0.01(-0.16%) |
Sep 26, 2002 | 4.412 | 4.417 | 4.324 | 4.389 | 16,648,446 | +0.01(+0.23%) |
Sep 25, 2002 | 4.405 | 4.422 | 4.352 | 4.379 | 11,861,045 | +0.05(+1.12%) |
Sep 24, 2002 | 4.422 | 4.442 | 4.313 | 4.330 | 11,924,871 | -0.17(-3.81%) |
Sep 23, 2002 | 4.514 | 4.559 | 4.450 | 4.502 | 9,746,332 | -0.01(-0.26%) |
Sep 20, 2002 | 4.477 | 4.521 | 4.477 | 4.513 | 11,918,388 | +0.02(+0.47%) |
Sep 19, 2002 | 4.562 | 4.570 | 4.487 | 4.492 | 11,980,718 | -0.11(-2.40%) |
Sep 18, 2002 | 4.550 | 4.607 | 4.533 | 4.603 | 9,399,780 | +0.02(+0.34%) |
Sep 17, 2002 | 4.657 | 4.683 | 4.574 | 4.587 | 8,172,139 | -0.05(-1.07%) |
Sep 16, 2002 | 4.603 | 4.637 | 4.566 | 4.637 | 7,937,281 | +0.03(+0.74%) |
Sep 13, 2002 | 4.495 | 4.609 | 4.445 | 4.603 | 9,216,282 | +0.11(+2.39%) |
Sep 12, 2002 | 4.438 | 4.535 | 4.408 | 4.495 | 7,003,836 | +0.04(+0.99%) |
Sep 11, 2002 | 4.463 | 4.489 | 4.437 | 4.451 | 3,691,399 | -0.00(-0.02%) |
Sep 10, 2002 | 4.436 | 4.494 | 4.415 | 4.452 | 5,664,999 | +0.02(+0.41%) |
Sep 09, 2002 | 4.344 | 4.449 | 4.322 | 4.434 | 6,142,692 | +0.09(+2.08%) |
Sep 06, 2002 | 4.347 | 4.385 | 4.314 | 4.344 | 10,622,933 | +0.02(+0.45%) |
Sep 05, 2002 | 4.314 | 4.342 | 4.277 | 4.324 | 9,324,985 | -0.03(-0.63%) |
Sep 04, 2002 | 4.250 | 4.352 | 4.213 | 4.352 | 10,529,190 | +0.11(+2.70%) |