Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.108 | 4.172 | 4.102 | 4.157 | 839,725 | +0.07(+1.71%) |
Nov 27, 2002 | 4.032 | 4.108 | 4.030 | 4.087 | 1,439,901 | +0.06(+1.43%) |
Nov 26, 2002 | 4.123 | 4.123 | 4.030 | 4.030 | 1,839,152 | -0.11(-2.56%) |
Nov 25, 2002 | 4.126 | 4.150 | 4.067 | 4.135 | 1,874,208 | +0.03(+0.78%) |
Nov 22, 2002 | 4.108 | 4.154 | 4.031 | 4.104 | 1,560,000 | +0.01(+0.13%) |
Nov 21, 2002 | 4.053 | 4.128 | 4.053 | 4.098 | 1,382,447 | +0.05(+1.32%) |
Nov 20, 2002 | 3.995 | 4.063 | 3.933 | 4.045 | 1,922,572 | +0.03(+0.84%) |
Nov 19, 2002 | 3.976 | 4.043 | 3.926 | 4.011 | 1,967,691 | +0.06(+1.43%) |
Nov 18, 2002 | 4.067 | 4.068 | 3.953 | 3.955 | 2,343,896 | -0.12(-2.90%) |
Nov 15, 2002 | 3.974 | 4.084 | 3.974 | 4.073 | 1,852,460 | +0.07(+1.82%) |
Nov 14, 2002 | 3.974 | 4.036 | 3.959 | 4.000 | 2,203,671 | +0.11(+2.77%) |
Nov 13, 2002 | 3.979 | 4.031 | 3.851 | 3.892 | 3,595,208 | -0.08(-2.12%) |
Nov 12, 2002 | 4.133 | 4.176 | 3.962 | 3.976 | 4,032,436 | -0.16(-3.75%) |
Nov 11, 2002 | 4.185 | 4.226 | 4.127 | 4.131 | 1,435,032 | -0.07(-1.76%) |
Nov 08, 2002 | 4.226 | 4.313 | 4.140 | 4.205 | 2,366,618 | -0.02(-0.46%) |
Nov 07, 2002 | 4.467 | 4.468 | 4.190 | 4.225 | 2,963,547 | -0.29(-6.50%) |
Nov 06, 2002 | 4.477 | 4.529 | 4.438 | 4.518 | 1,737,554 | +0.06(+1.43%) |
Nov 05, 2002 | 4.455 | 4.485 | 4.426 | 4.455 | 1,400,625 | +0.01(+0.19%) |
Nov 04, 2002 | 4.513 | 4.567 | 4.441 | 4.447 | 1,403,871 | -0.04(-0.80%) |
Nov 01, 2002 | 4.354 | 4.497 | 4.334 | 4.483 | 1,091,935 | +0.05(+1.18%) |
Oct 31, 2002 | 4.421 | 4.476 | 4.396 | 4.430 | 906,916 | +0.01(+0.21%) |
Oct 30, 2002 | 4.366 | 4.443 | 4.334 | 4.421 | 1,364,595 | +0.01(+0.30%) |
Oct 29, 2002 | 4.385 | 4.418 | 4.303 | 4.408 | 1,335,381 | -0.02(-0.46%) |
Oct 28, 2002 | 4.552 | 4.590 | 4.416 | 4.428 | 227,216 | -0.09(-1.98%) |
Oct 25, 2002 | 4.401 | 4.537 | 4.355 | 4.517 | 1,089,339 | +0.09(+2.04%) |
Oct 24, 2002 | 4.513 | 4.590 | 4.420 | 4.427 | 1,420,100 | -0.10(-2.22%) |
Oct 23, 2002 | 4.524 | 4.560 | 4.436 | 4.528 | 1,416,205 | -0.05(-1.03%) |
Oct 22, 2002 | 4.580 | 4.625 | 4.554 | 4.575 | 823,820 | -0.07(-1.50%) |
Oct 21, 2002 | 4.573 | 4.685 | 4.490 | 4.645 | 1,423,022 | +0.07(+1.59%) |
Oct 18, 2002 | 4.662 | 4.683 | 4.549 | 4.572 | 2,124,795 | -0.07(-1.57%) |
Oct 17, 2002 | 4.647 | 4.701 | 4.622 | 4.645 | 1,350,312 | +0.10(+2.19%) |
Oct 16, 2002 | 4.620 | 4.693 | 4.514 | 4.545 | 1,054,607 | -0.07(-1.62%) |
Oct 15, 2002 | 4.434 | 4.620 | 4.396 | 4.620 | 1,414,582 | +0.29(+6.66%) |
Oct 14, 2002 | 4.395 | 4.416 | 4.318 | 4.332 | 1,473,658 | -0.07(-1.68%) |
Oct 11, 2002 | 4.251 | 4.439 | 4.251 | 4.405 | 389,513 | +0.20(+4.71%) |
Oct 10, 2002 | 3.923 | 4.216 | 3.923 | 4.207 | 3,107,667 | +0.28(+7.20%) |
Oct 09, 2002 | 4.056 | 4.057 | 3.901 | 3.925 | 2,279,951 | -0.15(-3.73%) |
Oct 08, 2002 | 4.036 | 4.149 | 3.996 | 4.077 | 3,363,772 | +0.02(+0.51%) |
Oct 07, 2002 | 4.072 | 4.147 | 4.036 | 4.056 | 2,714,908 | -0.02(-0.38%) |
Oct 04, 2002 | 4.364 | 4.400 | 4.056 | 4.072 | 4,151,563 | -0.24(-5.57%) |
Oct 03, 2002 | 4.362 | 4.436 | 4.293 | 4.312 | 2,362,073 | -0.10(-2.26%) |
Oct 02, 2002 | 4.563 | 4.579 | 4.395 | 4.412 | 2,214,383 | -0.19(-4.06%) |
Oct 01, 2002 | 4.426 | 4.616 | 4.386 | 4.599 | 2,055,981 | +0.19(+4.41%) |
Sep 30, 2002 | 4.313 | 4.465 | 4.185 | 4.404 | 3,147,917 | +2.03(+85.67%) |
Sep 25, 2002 | 2.338 | 2.400 | 2.301 | 2.372 | 21,677,066 | +0.03(+1.32%) |
Sep 24, 2002 | 2.372 | 2.381 | 2.289 | 2.341 | 24,490,976 | -0.09(-3.80%) |
Sep 23, 2002 | 2.378 | 2.446 | 2.280 | 2.434 | 21,619,288 | +0.02(+1.02%) |
Sep 20, 2002 | 2.486 | 2.486 | 2.363 | 2.409 | 16,507,575 | -0.06(-2.62%) |
Sep 19, 2002 | 2.535 | 2.539 | 2.437 | 2.474 | 8,032,414 | -0.08(-3.25%) |
Sep 18, 2002 | 2.542 | 2.579 | 2.483 | 2.557 | 10,756,411 | +0.02(+0.73%) |
Sep 17, 2002 | 2.591 | 2.628 | 2.535 | 2.539 | 15,515,939 | +0.00(+0.12%) |
Sep 16, 2002 | 2.557 | 2.619 | 2.520 | 2.535 | 12,285,575 | -0.02(-0.84%) |
Sep 13, 2002 | 2.495 | 2.600 | 2.483 | 2.557 | 11,192,341 | +0.02(+0.73%) |
Sep 12, 2002 | 2.619 | 2.634 | 2.520 | 2.539 | 14,323,055 | -0.13(-4.85%) |
Sep 11, 2002 | 2.680 | 2.742 | 2.665 | 2.668 | 14,664,204 | +0.05(+1.88%) |
Sep 10, 2002 | 2.520 | 2.634 | 2.502 | 2.619 | 22,439,538 | +0.10(+3.91%) |
Sep 09, 2002 | 2.511 | 2.545 | 2.437 | 2.520 | 18,324,330 | -0.04(-1.45%) |
Sep 06, 2002 | 2.425 | 2.557 | 2.412 | 2.557 | 31,018,246 | +0.18(+7.79%) |
Sep 05, 2002 | 2.434 | 2.434 | 2.320 | 2.372 | 35,690,460 | -0.09(-3.51%) |
Sep 04, 2002 | 2.465 | 2.502 | 2.391 | 2.458 | 111,335,896 | -0.01(-0.25%) |