Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2002 | 3.955 | 4.078 | 3.955 | 4.062 | 157,308 | +0.12(+3.12%) |
Nov 26, 2002 | 3.985 | 4.014 | 3.930 | 3.939 | 422,046 | -0.07(-1.82%) |
Nov 25, 2002 | 3.814 | 4.028 | 3.788 | 4.012 | 145,318 | +0.15(+3.83%) |
Nov 22, 2002 | 3.878 | 3.920 | 3.816 | 3.864 | 117,501 | -0.01(-0.32%) |
Nov 21, 2002 | 3.912 | 4.011 | 3.824 | 3.876 | 255,146 | -0.07(-1.75%) |
Nov 20, 2002 | 3.880 | 4.005 | 3.880 | 3.945 | 103,113 | +0.08(+2.11%) |
Nov 19, 2002 | 3.993 | 4.051 | 3.816 | 3.864 | 343,871 | -0.13(-3.29%) |
Nov 18, 2002 | 4.141 | 4.141 | 3.935 | 3.995 | 250,829 | -0.14(-3.48%) |
Nov 15, 2002 | 4.045 | 4.139 | 4.014 | 4.139 | 49,398 | +0.08(+1.90%) |
Nov 14, 2002 | 3.972 | 4.066 | 3.972 | 4.062 | 111,266 | +0.12(+2.96%) |
Nov 13, 2002 | 4.003 | 4.035 | 3.941 | 3.945 | 105,511 | -0.02(-0.58%) |
Nov 12, 2002 | 3.910 | 4.085 | 3.910 | 3.968 | 418,209 | +0.09(+2.37%) |
Nov 11, 2002 | 4.045 | 4.045 | 3.788 | 3.876 | 153,950 | -0.09(-2.16%) |
Nov 08, 2002 | 4.274 | 4.274 | 3.930 | 3.962 | 304,544 | -0.33(-7.77%) |
Nov 07, 2002 | 4.349 | 4.349 | 4.235 | 4.295 | 217,737 | -0.06(-1.44%) |
Nov 06, 2002 | 4.420 | 4.447 | 4.358 | 4.358 | 137,164 | -0.02(-0.48%) |
Nov 05, 2002 | 4.356 | 4.475 | 4.356 | 4.379 | 967,828 | +0.05(+1.11%) |
Nov 04, 2002 | 4.429 | 4.431 | 4.295 | 4.331 | 418,688 | -0.05(-1.10%) |
Nov 01, 2002 | 4.364 | 4.420 | 4.308 | 4.379 | 35,969 | +0.01(+0.24%) |
Oct 31, 2002 | 4.502 | 4.502 | 4.324 | 4.368 | 22,541 | -0.01(-0.24%) |
Oct 30, 2002 | 4.304 | 4.379 | 4.290 | 4.379 | 65,704 | +0.04(+0.91%) |
Oct 29, 2002 | 4.379 | 4.431 | 4.274 | 4.339 | 79,613 | -0.07(-1.56%) |
Oct 28, 2002 | 4.450 | 4.473 | 4.333 | 4.408 | 31,173 | -0.04(-0.94%) |
Oct 25, 2002 | 4.379 | 4.489 | 4.337 | 4.450 | 60,908 | +0.11(+2.65%) |
Oct 24, 2002 | 4.306 | 4.431 | 4.210 | 4.335 | 55,153 | +0.04(+1.02%) |
Oct 23, 2002 | 3.993 | 4.291 | 3.993 | 4.291 | 32,612 | +0.26(+6.36%) |
Oct 22, 2002 | 4.055 | 4.137 | 4.003 | 4.035 | 35,010 | -0.05(-1.28%) |
Oct 21, 2002 | 4.327 | 4.377 | 4.003 | 4.087 | 124,695 | -0.21(-4.90%) |
Oct 18, 2002 | 4.262 | 4.360 | 4.247 | 4.297 | 53,964 | +0.12(+2.90%) |
Oct 17, 2002 | 4.284 | 4.284 | 4.162 | 4.176 | 72,419 | +0.11(+2.61%) |
Oct 16, 2002 | 4.308 | 4.506 | 4.070 | 4.070 | 475,281 | -0.32(-7.31%) |
Oct 15, 2002 | 4.181 | 4.483 | 4.181 | 4.391 | 388,627 | +0.20(+4.83%) |
Oct 14, 2002 | 4.210 | 4.270 | 4.139 | 4.189 | 4,939,856 | -0.04(-0.84%) |
Oct 11, 2002 | 4.045 | 4.224 | 4.022 | 4.224 | 72,898 | +0.19(+4.81%) |
Oct 10, 2002 | 3.924 | 4.072 | 3.924 | 4.030 | 3,357,184 | +0.10(+2.44%) |
Oct 09, 2002 | 3.857 | 4.043 | 3.857 | 3.935 | 99,756 | +0.01(+0.27%) |
Oct 08, 2002 | 3.920 | 3.947 | 3.826 | 3.924 | 32,612 | +0.12(+3.07%) |
Oct 07, 2002 | 4.035 | 4.035 | 3.807 | 3.807 | 59,326 | -0.21(-5.20%) |
Oct 04, 2002 | 4.097 | 4.183 | 3.968 | 4.016 | 118,940 | -0.03(-0.71%) |
Oct 03, 2002 | 4.108 | 4.191 | 3.962 | 4.045 | 90,164 | -0.09(-2.12%) |
Oct 02, 2002 | 4.108 | 4.156 | 4.053 | 4.133 | 54,194 | +0.02(+0.57%) |
Oct 01, 2002 | 3.914 | 4.131 | 3.914 | 4.109 | 182,247 | +0.13(+3.29%) |
Sep 30, 2002 | 4.139 | 4.139 | 3.922 | 3.978 | 120,858 | -0.16(-3.78%) |
Sep 27, 2002 | 4.170 | 4.181 | 4.112 | 4.135 | 65,225 | -0.07(-1.59%) |
Sep 26, 2002 | 4.141 | 4.201 | 4.133 | 4.201 | 71,460 | +0.04(+1.05%) |
Sep 25, 2002 | 4.131 | 4.178 | 4.120 | 4.158 | 75,200 | -0.00(-0.05%) |
Sep 24, 2002 | 4.066 | 4.222 | 4.066 | 4.160 | 128,819 | +0.06(+1.41%) |
Sep 23, 2002 | 4.233 | 4.233 | 4.087 | 4.102 | 72,898 | -0.07(-1.74%) |
Sep 20, 2002 | 4.314 | 4.316 | 4.128 | 4.174 | 105,511 | +0.00(+0.00%) |
Sep 19, 2002 | 4.295 | 4.305 | 4.172 | 4.174 | 129,970 | -0.13(-3.05%) |
Sep 18, 2002 | 4.327 | 4.370 | 4.239 | 4.306 | 73,858 | +0.04(+0.98%) |
Sep 17, 2002 | 4.379 | 4.414 | 4.264 | 4.264 | 79,133 | -0.04(-1.02%) |
Sep 16, 2002 | 4.379 | 4.400 | 4.308 | 4.308 | 154,430 | -0.06(-1.38%) |
Sep 13, 2002 | 4.360 | 4.387 | 4.360 | 4.368 | 161,624 | +0.00(+0.00%) |
Sep 12, 2002 | 4.391 | 4.473 | 4.364 | 4.368 | 56,112 | -0.03(-0.66%) |
Sep 11, 2002 | 4.356 | 4.431 | 4.356 | 4.397 | 292,554 | +0.04(+0.91%) |
Sep 10, 2002 | 4.379 | 4.379 | 4.327 | 4.358 | 33,571 | -0.02(-0.43%) |
Sep 09, 2002 | 4.295 | 4.397 | 4.295 | 4.377 | 25,898 | +0.01(+0.14%) |
Sep 06, 2002 | 4.431 | 4.431 | 4.337 | 4.370 | 78,654 | -0.06(-1.36%) |
Sep 05, 2002 | 4.562 | 4.562 | 4.335 | 4.431 | 72,898 | +0.01(+0.24%) |
Sep 04, 2002 | 4.587 | 4.731 | 4.420 | 4.420 | 411,015 | -0.17(-3.64%) |