Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.909 | 4.909 | 4.825 | 4.882 | 76,590 | -0.02(-0.39%) |
Nov 27, 2002 | 4.816 | 4.901 | 4.797 | 4.901 | 298,730 | +0.09(+1.78%) |
Nov 26, 2002 | 4.789 | 4.818 | 4.778 | 4.816 | 165,815 | +0.01(+0.11%) |
Nov 25, 2002 | 4.793 | 4.818 | 4.749 | 4.810 | 306,626 | -0.00(-0.04%) |
Nov 22, 2002 | 4.785 | 4.818 | 4.654 | 4.812 | 1,193,343 | +0.04(+0.76%) |
Nov 21, 2002 | 4.776 | 4.795 | 4.745 | 4.776 | 304,257 | -0.00(-0.04%) |
Nov 20, 2002 | 4.707 | 4.778 | 4.654 | 4.778 | 220,034 | +0.04(+0.84%) |
Nov 19, 2002 | 4.722 | 4.778 | 4.707 | 4.738 | 277,937 | -0.01(-0.24%) |
Nov 18, 2002 | 4.725 | 4.770 | 4.698 | 4.749 | 449,543 | -0.05(-0.99%) |
Nov 15, 2002 | 4.742 | 4.827 | 4.707 | 4.797 | 1,003,050 | +0.03(+0.72%) |
Nov 14, 2002 | 4.647 | 4.880 | 4.647 | 4.763 | 325,313 | +0.10(+2.08%) |
Nov 13, 2002 | 4.626 | 4.726 | 4.626 | 4.666 | 377,427 | -0.00(-0.04%) |
Nov 12, 2002 | 4.706 | 4.723 | 4.630 | 4.668 | 673,525 | -0.01(-0.12%) |
Nov 11, 2002 | 4.673 | 4.730 | 4.654 | 4.673 | 459,281 | -0.01(-0.20%) |
Nov 08, 2002 | 4.626 | 4.694 | 4.573 | 4.683 | 230,035 | +0.08(+1.65%) |
Nov 07, 2002 | 4.616 | 4.626 | 4.546 | 4.607 | 347,159 | +0.00(+0.00%) |
Nov 06, 2002 | 4.432 | 4.614 | 4.381 | 4.607 | 479,285 | +0.25(+5.76%) |
Nov 05, 2002 | 4.371 | 4.415 | 4.318 | 4.356 | 166,341 | +0.01(+0.22%) |
Nov 04, 2002 | 4.388 | 4.512 | 4.331 | 4.347 | 371,636 | -0.00(-0.09%) |
Nov 01, 2002 | 4.257 | 4.369 | 4.227 | 4.350 | 302,678 | +0.09(+2.23%) |
Oct 31, 2002 | 4.299 | 4.331 | 4.229 | 4.255 | 510,342 | -0.04(-0.97%) |
Oct 30, 2002 | 4.271 | 4.364 | 4.227 | 4.297 | 221,613 | -0.03(-0.65%) |
Oct 29, 2002 | 4.189 | 4.326 | 4.185 | 4.325 | 628,518 | +0.10(+2.33%) |
Oct 28, 2002 | 4.276 | 4.297 | 4.227 | 4.227 | 321,365 | -0.05(-1.11%) |
Oct 25, 2002 | 4.291 | 4.320 | 4.235 | 4.274 | 185,818 | +0.03(+0.68%) |
Oct 24, 2002 | 4.227 | 4.309 | 4.208 | 4.246 | 183,975 | -0.08(-1.84%) |
Oct 23, 2002 | 4.229 | 4.325 | 4.189 | 4.325 | 114,220 | +0.09(+2.24%) |
Oct 22, 2002 | 4.236 | 4.284 | 4.198 | 4.231 | 854,606 | -0.07(-1.68%) |
Oct 21, 2002 | 4.050 | 4.309 | 4.050 | 4.303 | 540,610 | +0.17(+4.14%) |
Oct 18, 2002 | 4.158 | 4.158 | 3.904 | 4.132 | 273,989 | +0.02(+0.47%) |
Oct 17, 2002 | 4.037 | 4.141 | 4.027 | 4.112 | 284,517 | +0.12(+3.04%) |
Oct 16, 2002 | 4.101 | 4.103 | 3.953 | 3.991 | 267,936 | -0.09(-2.19%) |
Oct 15, 2002 | 4.030 | 4.101 | 4.018 | 4.081 | 404,004 | +0.04(+0.99%) |
Oct 14, 2002 | 4.010 | 4.060 | 3.989 | 4.041 | 230,298 | +0.04(+1.08%) |
Oct 11, 2002 | 3.951 | 4.179 | 3.951 | 3.997 | 287,939 | -0.01(-0.27%) |
Oct 10, 2002 | 3.942 | 4.037 | 3.794 | 4.008 | 302,081 | +0.17(+4.40%) |
Oct 09, 2002 | 3.976 | 4.056 | 3.817 | 3.839 | 189,371 | -0.18(-4.53%) |
Oct 08, 2002 | 3.978 | 4.037 | 3.953 | 4.021 | 302,415 | +0.03(+0.80%) |
Oct 07, 2002 | 3.980 | 4.037 | 3.970 | 3.989 | 435,857 | -0.03(-0.76%) |
Oct 04, 2002 | 4.071 | 4.073 | 3.951 | 4.020 | 413,222 | -0.02(-0.42%) |
Oct 03, 2002 | 4.014 | 4.151 | 4.014 | 4.037 | 247,670 | -0.00(-0.09%) |
Oct 02, 2002 | 4.139 | 4.141 | 3.986 | 4.041 | 344,264 | -0.10(-2.43%) |
Oct 01, 2002 | 4.130 | 4.172 | 4.062 | 4.141 | 674,578 | +0.01(+0.32%) |
Sep 30, 2002 | 4.158 | 4.158 | 3.989 | 4.128 | 450,801 | +0.05(+1.25%) |
Sep 27, 2002 | 4.082 | 4.208 | 4.056 | 4.077 | 439,541 | -0.08(-2.00%) |
Sep 26, 2002 | 4.107 | 4.170 | 4.063 | 4.160 | 832,761 | +0.07(+1.62%) |
Sep 25, 2002 | 4.016 | 4.107 | 3.989 | 4.094 | 66,668,252 | +0.08(+1.89%) |
Sep 24, 2002 | 3.878 | 4.027 | 3.878 | 4.018 | 561,750 | +0.08(+2.08%) |
Sep 23, 2002 | 3.932 | 3.974 | 3.883 | 3.936 | 32,847,208 | -0.02(-0.58%) |
Sep 20, 2002 | 4.132 | 4.132 | 3.866 | 3.959 | 596,671 | -0.15(-3.65%) |
Sep 19, 2002 | 4.170 | 4.179 | 4.105 | 4.109 | 3,077,846 | -0.17(-3.99%) |
Sep 18, 2002 | 4.326 | 4.326 | 4.120 | 4.280 | 1,286,147 | -0.10(-2.30%) |
Sep 17, 2002 | 4.423 | 4.455 | 4.375 | 4.381 | 337,157 | -0.05(-1.03%) |
Sep 16, 2002 | 4.635 | 4.660 | 4.264 | 4.426 | 925,022 | -0.30(-6.43%) |
Sep 13, 2002 | 4.563 | 4.747 | 4.563 | 4.730 | 242,695 | +0.09(+1.88%) |
Sep 12, 2002 | 4.574 | 4.707 | 4.571 | 4.643 | 44,888 | +0.01(+0.12%) |
Sep 11, 2002 | 4.776 | 4.778 | 4.569 | 4.637 | 56,587 | +0.00(+0.00%) |
Sep 10, 2002 | 4.645 | 4.711 | 4.561 | 4.637 | 157,261 | -0.01(-0.16%) |
Sep 09, 2002 | 4.652 | 4.654 | 4.419 | 4.645 | 87,382 | -0.05(-0.97%) |
Sep 06, 2002 | 4.464 | 4.698 | 4.464 | 4.690 | 69,452 | +0.25(+5.56%) |
Sep 05, 2002 | 4.578 | 4.578 | 4.419 | 4.443 | 86,592 | -0.16(-3.55%) |
Sep 04, 2002 | 4.426 | 4.607 | 4.390 | 4.607 | 119,097 | +0.22(+5.02%) |