Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.475 | 4.536 | 4.389 | 4.497 | 12,488 | +0.05(+1.07%) |
Nov 27, 2002 | 4.112 | 4.540 | 4.108 | 4.449 | 70,768 | +0.26(+6.20%) |
Nov 26, 2002 | 4.112 | 4.189 | 4.069 | 4.189 | 34,228 | +0.01(+0.20%) |
Nov 25, 2002 | 4.108 | 4.181 | 4.064 | 4.181 | 33,765 | +0.01(+0.21%) |
Nov 22, 2002 | 4.212 | 4.268 | 4.108 | 4.173 | 20,814 | +0.01(+0.21%) |
Nov 21, 2002 | 4.039 | 4.259 | 4.039 | 4.164 | 57,509 | +0.11(+2.67%) |
Nov 20, 2002 | 3.831 | 4.056 | 3.831 | 4.056 | 26,673 | +0.15(+3.88%) |
Nov 19, 2002 | 3.792 | 3.995 | 3.792 | 3.905 | 17,114 | +0.06(+1.46%) |
Nov 18, 2002 | 3.749 | 3.892 | 3.675 | 3.848 | 36,540 | +0.08(+2.17%) |
Nov 15, 2002 | 3.891 | 3.892 | 3.719 | 3.767 | 24,360 | -0.10(-2.67%) |
Nov 14, 2002 | 3.820 | 3.930 | 3.701 | 3.870 | 26,364 | +0.09(+2.39%) |
Nov 13, 2002 | 3.801 | 3.892 | 3.766 | 3.780 | 8,325 | -0.06(-1.55%) |
Nov 12, 2002 | 3.783 | 3.913 | 3.701 | 3.839 | 30,681 | +0.16(+4.45%) |
Nov 11, 2002 | 3.792 | 4.000 | 3.641 | 3.676 | 56,121 | -0.07(-1.84%) |
Nov 08, 2002 | 3.896 | 3.978 | 3.675 | 3.745 | 16,651 | -0.19(-4.84%) |
Nov 07, 2002 | 3.935 | 3.935 | 3.870 | 3.935 | 53,192 | -0.06(-1.62%) |
Nov 06, 2002 | 4.026 | 4.160 | 3.887 | 4.000 | 13,259 | +0.02(+0.54%) |
Nov 05, 2002 | 3.909 | 4.017 | 3.896 | 3.978 | 44,095 | +0.05(+1.22%) |
Nov 04, 2002 | 3.775 | 3.930 | 3.775 | 3.930 | 90,041 | +0.17(+4.59%) |
Nov 01, 2002 | 3.748 | 3.861 | 3.697 | 3.757 | 17,884 | -0.00(-0.12%) |
Oct 31, 2002 | 3.822 | 3.835 | 3.623 | 3.762 | 10,484 | -0.11(-2.90%) |
Oct 30, 2002 | 3.909 | 3.983 | 3.628 | 3.874 | 32,240 | -0.03(-0.88%) |
Oct 29, 2002 | 3.978 | 3.991 | 3.680 | 3.909 | 52,729 | +0.23(+6.35%) |
Oct 28, 2002 | 3.870 | 3.891 | 3.654 | 3.675 | 11,100 | -0.16(-4.06%) |
Oct 25, 2002 | 3.779 | 3.783 | 3.675 | 3.831 | 17,576 | +0.16(+4.24%) |
Oct 24, 2002 | 3.688 | 3.718 | 3.581 | 3.675 | 29,756 | -0.02(-0.47%) |
Oct 23, 2002 | 3.633 | 3.719 | 3.610 | 3.693 | 32,994 | +0.03(+0.95%) |
Oct 22, 2002 | 3.719 | 3.783 | 3.658 | 3.658 | 12,642 | -0.06(-1.63%) |
Oct 21, 2002 | 3.840 | 3.840 | 3.645 | 3.719 | 30,219 | +0.03(+0.94%) |
Oct 18, 2002 | 3.835 | 3.835 | 3.675 | 3.684 | 13,567 | -0.04(-1.05%) |
Oct 17, 2002 | 3.641 | 3.723 | 3.641 | 3.723 | 22,818 | +0.10(+2.87%) |
Oct 16, 2002 | 3.675 | 3.675 | 3.567 | 3.619 | 44,225 | -0.12(-3.24%) |
Oct 15, 2002 | 3.766 | 3.766 | 3.602 | 3.740 | 25,439 | -0.03(-0.69%) |
Oct 14, 2002 | 3.641 | 3.796 | 3.563 | 3.766 | 8,634 | +0.22(+6.22%) |
Oct 11, 2002 | 3.187 | 3.546 | 3.187 | 3.546 | 93,587 | +0.30(+9.35%) |
Oct 10, 2002 | 3.351 | 3.373 | 3.187 | 3.243 | 85,659 | -0.11(-3.36%) |
Oct 09, 2002 | 3.502 | 3.502 | 3.355 | 3.355 | 29,140 | -0.26(-7.07%) |
Oct 08, 2002 | 3.719 | 3.783 | 3.425 | 3.610 | 20,351 | -0.11(-2.91%) |
Oct 07, 2002 | 3.866 | 3.866 | 3.697 | 3.719 | 26,210 | -0.15(-3.91%) |
Oct 04, 2002 | 3.952 | 3.956 | 3.788 | 3.870 | 26,827 | -0.02(-0.57%) |
Oct 03, 2002 | 3.892 | 3.995 | 3.788 | 3.892 | 26,734 | -0.09(-2.16%) |
Oct 02, 2002 | 3.891 | 4.073 | 3.891 | 3.978 | 52,623 | +0.07(+1.68%) |
Oct 01, 2002 | 3.805 | 3.912 | 3.697 | 3.912 | 18,791 | +0.11(+2.82%) |
Sep 30, 2002 | 3.762 | 3.848 | 3.727 | 3.805 | 7,286 | +0.02(+0.57%) |
Sep 27, 2002 | 3.848 | 4.000 | 3.783 | 3.783 | 15,726 | -0.19(-4.66%) |
Sep 26, 2002 | 3.796 | 3.978 | 3.796 | 3.969 | 13,413 | +0.08(+2.09%) |
Sep 25, 2002 | 3.719 | 3.892 | 3.719 | 3.887 | 1,187,189 | +0.16(+4.41%) |
Sep 24, 2002 | 3.740 | 3.874 | 3.719 | 3.723 | 30,094 | -0.07(-1.82%) |
Sep 23, 2002 | 3.805 | 3.869 | 3.762 | 3.792 | 27,906 | -0.10(-2.66%) |
Sep 20, 2002 | 3.974 | 3.978 | 3.848 | 3.896 | 99,908 | +0.09(+2.37%) |
Sep 19, 2002 | 3.822 | 3.961 | 3.779 | 3.806 | 1,233,443 | -0.05(-1.33%) |
Sep 18, 2002 | 3.905 | 3.965 | 3.827 | 3.857 | 23,127 | -0.09(-2.19%) |
Sep 17, 2002 | 4.060 | 4.060 | 3.922 | 3.943 | 3,700 | -0.04(-1.08%) |
Sep 16, 2002 | 3.913 | 4.103 | 3.913 | 3.987 | 16,651 | -0.03(-0.86%) |
Sep 13, 2002 | 3.796 | 4.190 | 3.796 | 4.021 | 32,584 | +0.20(+5.32%) |
Sep 12, 2002 | 4.055 | 4.121 | 3.762 | 3.818 | 73,442 | -0.24(-5.86%) |
Sep 11, 2002 | 4.272 | 4.272 | 4.021 | 4.056 | 29,911 | -0.01(-0.21%) |
Sep 10, 2002 | 4.047 | 4.147 | 4.021 | 4.064 | 51,496 | +0.00(+0.00%) |
Sep 09, 2002 | 4.086 | 4.259 | 4.021 | 4.064 | 80,328 | -0.02(-0.53%) |
Sep 06, 2002 | 3.913 | 4.276 | 3.913 | 4.086 | 35,307 | +0.19(+5.00%) |
Sep 05, 2002 | 4.000 | 4.000 | 3.892 | 3.892 | 14,428 | -0.03(-0.77%) |
Sep 04, 2002 | 3.892 | 3.930 | 3.892 | 3.922 | 87,728 | +0.03(+0.78%) |