Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.104 | 4.169 | 4.098 | 4.153 | 840,435 | +0.07(+1.71%) |
Nov 27, 2002 | 4.028 | 4.104 | 4.026 | 4.084 | 1,441,117 | +0.06(+1.43%) |
Nov 26, 2002 | 4.120 | 4.120 | 4.026 | 4.026 | 1,840,706 | -0.11(-2.56%) |
Nov 25, 2002 | 4.123 | 4.146 | 4.063 | 4.132 | 1,875,792 | +0.03(+0.78%) |
Nov 22, 2002 | 4.104 | 4.150 | 4.027 | 4.100 | 1,561,319 | +0.01(+0.13%) |
Nov 21, 2002 | 4.050 | 4.125 | 4.050 | 4.095 | 1,383,616 | +0.05(+1.32%) |
Nov 20, 2002 | 3.991 | 4.059 | 3.930 | 4.042 | 1,924,197 | +0.03(+0.84%) |
Nov 19, 2002 | 3.973 | 4.040 | 3.923 | 4.008 | 1,969,354 | +0.06(+1.43%) |
Nov 18, 2002 | 4.063 | 4.064 | 3.949 | 3.951 | 2,345,877 | -0.12(-2.90%) |
Nov 15, 2002 | 3.971 | 4.081 | 3.971 | 4.069 | 1,854,026 | +0.07(+1.82%) |
Nov 14, 2002 | 3.971 | 4.032 | 3.955 | 3.996 | 2,205,534 | +0.11(+2.77%) |
Nov 13, 2002 | 3.976 | 4.027 | 3.848 | 3.889 | 3,598,246 | -0.08(-2.12%) |
Nov 12, 2002 | 4.130 | 4.173 | 3.959 | 3.973 | 4,035,844 | -0.15(-3.75%) |
Nov 11, 2002 | 4.181 | 4.222 | 4.124 | 4.128 | 1,436,244 | -0.07(-1.76%) |
Nov 08, 2002 | 4.222 | 4.309 | 4.136 | 4.202 | 2,368,618 | -0.02(-0.46%) |
Nov 07, 2002 | 4.463 | 4.464 | 4.186 | 4.221 | 2,966,052 | -0.29(-6.50%) |
Nov 06, 2002 | 4.474 | 4.525 | 4.435 | 4.515 | 1,739,022 | +0.06(+1.43%) |
Nov 05, 2002 | 4.451 | 4.481 | 4.422 | 4.451 | 1,401,808 | +0.01(+0.19%) |
Nov 04, 2002 | 4.510 | 4.563 | 4.438 | 4.443 | 1,405,057 | -0.04(-0.80%) |
Nov 01, 2002 | 4.350 | 4.493 | 4.330 | 4.479 | 1,092,858 | +0.05(+1.18%) |
Oct 31, 2002 | 4.417 | 4.473 | 4.393 | 4.426 | 907,683 | +0.01(+0.21%) |
Oct 30, 2002 | 4.363 | 4.440 | 4.330 | 4.417 | 1,365,748 | +0.01(+0.30%) |
Oct 29, 2002 | 4.381 | 4.414 | 4.299 | 4.404 | 1,336,510 | -0.02(-0.46%) |
Oct 28, 2002 | 4.549 | 4.586 | 4.412 | 4.424 | 227,408 | -0.09(-1.98%) |
Oct 25, 2002 | 4.398 | 4.533 | 4.352 | 4.514 | 1,090,259 | +0.09(+2.04%) |
Oct 24, 2002 | 4.510 | 4.586 | 4.416 | 4.423 | 1,421,300 | -0.10(-2.22%) |
Oct 23, 2002 | 4.520 | 4.556 | 4.433 | 4.524 | 1,417,402 | -0.05(-1.03%) |
Oct 22, 2002 | 4.576 | 4.621 | 4.551 | 4.571 | 824,516 | -0.07(-1.50%) |
Oct 21, 2002 | 4.569 | 4.681 | 4.486 | 4.641 | 1,424,224 | +0.07(+1.60%) |
Oct 18, 2002 | 4.658 | 4.679 | 4.545 | 4.568 | 2,126,591 | -0.07(-1.57%) |
Oct 17, 2002 | 4.643 | 4.697 | 4.618 | 4.641 | 1,351,454 | +0.10(+2.19%) |
Oct 16, 2002 | 4.616 | 4.689 | 4.511 | 4.541 | 1,055,498 | -0.07(-1.62%) |
Oct 15, 2002 | 4.431 | 4.616 | 4.393 | 4.616 | 1,415,778 | +0.29(+6.66%) |
Oct 14, 2002 | 4.392 | 4.412 | 4.315 | 4.328 | 1,474,904 | -0.07(-1.68%) |
Oct 11, 2002 | 4.248 | 4.436 | 4.248 | 4.402 | 389,842 | +0.20(+4.71%) |
Oct 10, 2002 | 3.920 | 4.212 | 3.920 | 4.204 | 3,110,293 | +0.28(+7.20%) |
Oct 09, 2002 | 4.053 | 4.054 | 3.898 | 3.922 | 2,281,878 | -0.15(-3.73%) |
Oct 08, 2002 | 4.032 | 4.145 | 3.992 | 4.073 | 3,366,615 | +0.02(+0.51%) |
Oct 07, 2002 | 4.068 | 4.143 | 4.032 | 4.053 | 2,717,202 | -0.02(-0.38%) |
Oct 04, 2002 | 4.361 | 4.397 | 4.053 | 4.068 | 4,155,071 | -0.24(-5.57%) |
Oct 03, 2002 | 4.359 | 4.433 | 4.289 | 4.308 | 2,364,070 | -0.10(-2.26%) |
Oct 02, 2002 | 4.559 | 4.575 | 4.392 | 4.408 | 2,216,254 | -0.19(-4.06%) |
Oct 01, 2002 | 4.422 | 4.612 | 4.382 | 4.595 | 2,057,718 | +0.19(+4.41%) |
Sep 30, 2002 | 4.309 | 4.461 | 4.181 | 4.401 | 3,150,577 | +2.03(+85.67%) |
Sep 25, 2002 | 2.336 | 2.398 | 2.299 | 2.370 | 21,695,386 | +0.03(+1.32%) |
Sep 24, 2002 | 2.370 | 2.379 | 2.287 | 2.339 | 24,511,674 | -0.09(-3.80%) |
Sep 23, 2002 | 2.376 | 2.444 | 2.278 | 2.432 | 21,637,560 | +0.02(+1.02%) |
Sep 20, 2002 | 2.484 | 2.484 | 2.361 | 2.407 | 16,521,526 | -0.06(-2.62%) |
Sep 19, 2002 | 2.533 | 2.536 | 2.435 | 2.472 | 8,039,202 | -0.08(-3.25%) |
Sep 18, 2002 | 2.539 | 2.576 | 2.481 | 2.555 | 10,765,501 | +0.02(+0.73%) |
Sep 17, 2002 | 2.589 | 2.626 | 2.533 | 2.536 | 15,529,052 | +0.00(+0.12%) |
Sep 16, 2002 | 2.555 | 2.616 | 2.518 | 2.533 | 12,295,958 | -0.02(-0.84%) |
Sep 13, 2002 | 2.493 | 2.598 | 2.481 | 2.555 | 11,201,800 | +0.02(+0.73%) |
Sep 12, 2002 | 2.616 | 2.632 | 2.518 | 2.536 | 14,335,160 | -0.13(-4.85%) |
Sep 11, 2002 | 2.678 | 2.740 | 2.663 | 2.666 | 14,676,597 | +0.05(+1.88%) |
Sep 10, 2002 | 2.518 | 2.632 | 2.499 | 2.616 | 22,458,504 | +0.10(+3.91%) |
Sep 09, 2002 | 2.509 | 2.543 | 2.435 | 2.518 | 18,339,816 | -0.04(-1.45%) |
Sep 06, 2002 | 2.423 | 2.555 | 2.410 | 2.555 | 31,044,460 | +0.18(+7.79%) |
Sep 05, 2002 | 2.432 | 2.432 | 2.318 | 2.370 | 35,720,620 | -0.09(-3.51%) |
Sep 04, 2002 | 2.463 | 2.499 | 2.389 | 2.456 | 111,429,992 | -0.01(-0.25%) |