Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.528 | 4.536 | 4.490 | 4.528 | 201,719 | +0.15(+3.32%) |
Nov 27, 2002 | 4.298 | 4.500 | 4.298 | 4.382 | 308,037 | +0.09(+2.06%) |
Nov 26, 2002 | 4.395 | 4.429 | 4.283 | 4.294 | 426,696 | -0.10(-2.25%) |
Nov 25, 2002 | 4.344 | 4.448 | 4.344 | 4.393 | 171,817 | +0.05(+1.12%) |
Nov 22, 2002 | 4.319 | 4.393 | 4.256 | 4.344 | 398,693 | +0.05(+1.13%) |
Nov 21, 2002 | 4.214 | 4.304 | 4.214 | 4.296 | 224,976 | +0.16(+3.92%) |
Nov 20, 2002 | 4.033 | 4.174 | 4.024 | 4.134 | 200,770 | +0.11(+2.72%) |
Nov 19, 2002 | 3.986 | 4.049 | 3.969 | 4.024 | 313,733 | +0.03(+0.69%) |
Nov 18, 2002 | 3.940 | 3.997 | 3.940 | 3.997 | 125,778 | +0.06(+1.44%) |
Nov 15, 2002 | 3.835 | 3.940 | 3.816 | 3.940 | 98,249 | +0.08(+2.02%) |
Nov 14, 2002 | 3.835 | 3.875 | 3.824 | 3.862 | 172,767 | +0.06(+1.61%) |
Nov 13, 2002 | 3.771 | 3.826 | 3.742 | 3.801 | 136,220 | +0.03(+0.67%) |
Nov 12, 2002 | 3.811 | 3.824 | 3.744 | 3.776 | 224,027 | -0.06(-1.59%) |
Nov 11, 2002 | 3.853 | 3.879 | 3.805 | 3.837 | 72,144 | -0.06(-1.57%) |
Nov 08, 2002 | 3.946 | 3.946 | 3.898 | 3.898 | 119,133 | -0.06(-1.49%) |
Nov 07, 2002 | 3.961 | 3.997 | 3.938 | 3.957 | 186,531 | -0.02(-0.48%) |
Nov 06, 2002 | 4.024 | 4.089 | 3.940 | 3.976 | 308,512 | -0.02(-0.58%) |
Nov 05, 2002 | 3.835 | 4.009 | 3.835 | 3.999 | 644,553 | -0.24(-5.57%) |
Nov 04, 2002 | 4.129 | 4.256 | 4.129 | 4.235 | 120,082 | +0.18(+4.42%) |
Nov 01, 2002 | 4.033 | 4.096 | 3.982 | 4.056 | 298,070 | +0.03(+0.63%) |
Oct 31, 2002 | 4.119 | 4.161 | 4.024 | 4.030 | 169,444 | -0.06(-1.54%) |
Oct 30, 2002 | 4.081 | 4.123 | 4.039 | 4.094 | 242,063 | +0.02(+0.41%) |
Oct 29, 2002 | 4.163 | 4.176 | 4.041 | 4.077 | 205,516 | -0.15(-3.64%) |
Oct 28, 2002 | 4.319 | 4.319 | 4.193 | 4.231 | 337,465 | -0.05(-1.23%) |
Oct 25, 2002 | 4.330 | 4.330 | 4.235 | 4.283 | 187,480 | -0.07(-1.55%) |
Oct 24, 2002 | 4.323 | 4.414 | 4.277 | 4.351 | 236,368 | +0.07(+1.52%) |
Oct 23, 2002 | 4.222 | 4.285 | 4.123 | 4.285 | 150,933 | +0.06(+1.50%) |
Oct 22, 2002 | 4.294 | 4.338 | 4.191 | 4.222 | 221,654 | -0.14(-3.19%) |
Oct 21, 2002 | 4.300 | 4.361 | 4.245 | 4.361 | 230,197 | +0.03(+0.58%) |
Oct 18, 2002 | 4.266 | 4.365 | 4.235 | 4.336 | 161,850 | +0.04(+0.93%) |
Oct 17, 2002 | 4.256 | 4.311 | 4.193 | 4.296 | 369,740 | +0.25(+6.25%) |
Oct 16, 2002 | 3.961 | 4.049 | 3.961 | 4.043 | 227,824 | -0.04(-1.08%) |
Oct 15, 2002 | 4.106 | 4.138 | 4.052 | 4.087 | 382,080 | +0.28(+7.30%) |
Oct 14, 2002 | 3.843 | 3.864 | 3.795 | 3.809 | 379,707 | -0.05(-1.42%) |
Oct 11, 2002 | 3.782 | 3.864 | 3.754 | 3.864 | 336,515 | +0.21(+5.89%) |
Oct 10, 2002 | 3.544 | 3.674 | 3.544 | 3.649 | 251,556 | +0.11(+3.22%) |
Oct 09, 2002 | 3.577 | 3.668 | 3.523 | 3.535 | 432,392 | -0.09(-2.50%) |
Oct 08, 2002 | 3.474 | 3.679 | 3.430 | 3.626 | 720,495 | +0.20(+5.78%) |
Oct 07, 2002 | 3.325 | 3.491 | 3.323 | 3.428 | 659,267 | +0.08(+2.46%) |
Oct 04, 2002 | 3.451 | 3.489 | 3.346 | 3.346 | 522,572 | -0.11(-3.05%) |
Oct 03, 2002 | 3.540 | 3.582 | 3.426 | 3.451 | 816,846 | -0.16(-4.55%) |
Oct 02, 2002 | 3.655 | 3.708 | 3.584 | 3.615 | 393,946 | -0.09(-2.33%) |
Oct 01, 2002 | 3.685 | 3.710 | 3.592 | 3.702 | 439,986 | -0.01(-0.23%) |
Sep 30, 2002 | 3.674 | 3.790 | 3.624 | 3.710 | 477,007 | +0.03(+0.92%) |
Sep 27, 2002 | 3.792 | 3.795 | 3.677 | 3.677 | 252,030 | -0.11(-2.89%) |
Sep 26, 2002 | 3.750 | 3.803 | 3.725 | 3.786 | 483,652 | +0.07(+1.99%) |
Sep 25, 2002 | 3.792 | 3.792 | 3.706 | 3.712 | 313,733 | +0.03(+0.92%) |
Sep 24, 2002 | 3.645 | 3.792 | 3.630 | 3.679 | 302,816 | -0.02(-0.63%) |
Sep 23, 2002 | 3.740 | 3.740 | 3.582 | 3.702 | 373,062 | -0.06(-1.68%) |
Sep 20, 2002 | 3.786 | 3.832 | 3.729 | 3.765 | 291,425 | -0.01(-0.33%) |
Sep 19, 2002 | 3.912 | 3.912 | 3.765 | 3.778 | 261,049 | -0.15(-3.81%) |
Sep 18, 2002 | 4.014 | 4.014 | 3.862 | 3.927 | 449,478 | -0.09(-2.15%) |
Sep 17, 2002 | 4.172 | 4.178 | 3.995 | 4.014 | 1,351,759 | -0.15(-3.54%) |
Sep 16, 2002 | 4.203 | 4.210 | 4.148 | 4.161 | 153,306 | -0.04(-1.00%) |
Sep 13, 2002 | 4.197 | 4.214 | 4.157 | 4.203 | 216,908 | -0.01(-0.25%) |
Sep 12, 2002 | 4.334 | 4.338 | 4.212 | 4.214 | 242,063 | -0.13(-3.10%) |
Sep 11, 2002 | 4.414 | 4.422 | 4.346 | 4.349 | 214,060 | +0.01(+0.15%) |
Sep 10, 2002 | 4.435 | 4.437 | 4.302 | 4.342 | 287,628 | -0.09(-2.04%) |
Sep 09, 2002 | 4.477 | 4.483 | 4.420 | 4.433 | 935,030 | -0.04(-0.99%) |
Sep 06, 2002 | 4.505 | 4.534 | 4.475 | 4.477 | 217,857 | +0.01(+0.19%) |
Sep 05, 2002 | 4.456 | 4.502 | 4.443 | 4.469 | 1,518,830 | -0.06(-1.26%) |
Sep 04, 2002 | 4.572 | 4.582 | 4.492 | 4.526 | 94,926 | -0.05(-1.10%) |