Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.121 | 4.156 | 4.037 | 4.037 | 3,807,676 | -0.10(-2.35%) |
Nov 27, 2002 | 3.919 | 4.146 | 3.911 | 4.134 | 7,432,096 | +0.24(+6.03%) |
Nov 26, 2002 | 4.033 | 4.061 | 3.898 | 3.898 | 15,281,127 | -0.17(-4.26%) |
Nov 25, 2002 | 4.092 | 4.107 | 3.991 | 4.072 | 9,493,497 | +0.02(+0.51%) |
Nov 22, 2002 | 4.063 | 4.123 | 4.030 | 4.051 | 10,243,009 | -0.01(-0.30%) |
Nov 21, 2002 | 4.059 | 4.107 | 4.033 | 4.063 | 9,245,761 | +0.04(+1.03%) |
Nov 20, 2002 | 3.967 | 4.033 | 3.940 | 4.022 | 14,520,465 | +0.06(+1.40%) |
Nov 19, 2002 | 4.076 | 4.076 | 3.940 | 3.967 | 11,735,731 | -0.11(-2.63%) |
Nov 18, 2002 | 4.125 | 4.127 | 4.043 | 4.074 | 9,928,854 | -0.07(-1.59%) |
Nov 15, 2002 | 4.063 | 4.218 | 4.063 | 4.140 | 11,996,558 | -0.04(-0.89%) |
Nov 14, 2002 | 4.177 | 4.216 | 4.132 | 4.177 | 8,359,048 | +0.09(+2.27%) |
Nov 13, 2002 | 4.117 | 4.146 | 3.981 | 4.084 | 18,680,596 | -0.04(-1.00%) |
Nov 12, 2002 | 4.239 | 4.253 | 4.119 | 4.125 | 18,963,238 | -0.13(-3.15%) |
Nov 11, 2002 | 4.301 | 4.311 | 4.226 | 4.259 | 12,118,729 | -0.04(-1.01%) |
Nov 08, 2002 | 4.311 | 4.387 | 4.278 | 4.303 | 8,797,314 | +0.01(+0.29%) |
Nov 07, 2002 | 4.280 | 4.354 | 4.280 | 4.290 | 13,696,292 | -0.04(-0.95%) |
Nov 06, 2002 | 4.336 | 4.377 | 4.307 | 4.332 | 14,480,226 | -0.02(-0.38%) |
Nov 05, 2002 | 4.191 | 4.348 | 4.189 | 4.348 | 17,564,084 | +0.13(+3.08%) |
Nov 04, 2002 | 4.402 | 4.426 | 4.206 | 4.218 | 15,623,886 | -0.13(-3.03%) |
Nov 01, 2002 | 4.235 | 4.352 | 4.208 | 4.350 | 9,819,288 | +0.12(+2.78%) |
Oct 31, 2002 | 4.198 | 4.290 | 4.169 | 4.233 | 8,565,576 | +0.02(+0.59%) |
Oct 30, 2002 | 4.228 | 4.297 | 4.150 | 4.208 | 16,355,460 | -0.03(-0.73%) |
Oct 29, 2002 | 4.218 | 4.311 | 4.074 | 4.239 | 12,237,507 | +0.05(+1.23%) |
Oct 28, 2002 | 4.342 | 4.350 | 4.175 | 4.187 | 13,735,077 | -0.08(-1.88%) |
Oct 25, 2002 | 4.142 | 4.270 | 4.082 | 4.268 | 10,213,921 | +0.14(+3.50%) |
Oct 24, 2002 | 4.332 | 4.332 | 4.105 | 4.123 | 22,483,910 | -0.16(-3.80%) |
Oct 23, 2002 | 4.218 | 4.301 | 4.156 | 4.286 | 18,019,804 | +0.06(+1.46%) |
Oct 22, 2002 | 4.125 | 4.245 | 4.105 | 4.224 | 23,516,550 | +0.10(+2.40%) |
Oct 21, 2002 | 3.991 | 4.127 | 3.886 | 4.125 | 12,333,499 | +0.13(+3.20%) |
Oct 18, 2002 | 3.826 | 4.028 | 3.820 | 3.997 | 17,076,854 | +0.10(+2.54%) |
Oct 17, 2002 | 3.940 | 3.958 | 3.841 | 3.898 | 13,698,716 | +0.10(+2.55%) |
Oct 16, 2002 | 3.921 | 3.979 | 3.789 | 3.802 | 9,891,524 | -0.12(-3.05%) |
Oct 15, 2002 | 3.929 | 3.934 | 3.857 | 3.921 | 9,536,645 | +0.19(+5.03%) |
Oct 14, 2002 | 3.723 | 3.857 | 3.694 | 3.733 | 9,970,063 | -0.01(-0.28%) |
Oct 11, 2002 | 3.507 | 3.816 | 3.504 | 3.744 | 18,310,688 | +0.37(+10.81%) |
Oct 10, 2002 | 3.342 | 3.455 | 3.321 | 3.379 | 34,233,216 | -0.03(-0.97%) |
Oct 09, 2002 | 3.447 | 3.546 | 3.403 | 3.412 | 14,624,213 | -0.11(-3.22%) |
Oct 08, 2002 | 3.455 | 3.575 | 3.385 | 3.525 | 20,464,688 | +0.11(+3.08%) |
Oct 07, 2002 | 3.445 | 3.519 | 3.372 | 3.420 | 16,242,985 | -0.06(-1.72%) |
Oct 04, 2002 | 3.461 | 3.564 | 3.342 | 3.480 | 19,202,734 | +0.02(+0.54%) |
Oct 03, 2002 | 3.550 | 3.568 | 3.375 | 3.461 | 19,574,096 | -0.14(-3.89%) |
Oct 02, 2002 | 3.616 | 3.692 | 3.525 | 3.601 | 15,044,056 | -0.01(-0.23%) |
Oct 01, 2002 | 3.507 | 3.667 | 3.441 | 3.610 | 38,347,292 | +0.10(+2.94%) |
Sep 30, 2002 | 3.630 | 3.630 | 3.504 | 3.507 | 40,562,376 | -0.24(-6.34%) |
Sep 27, 2002 | 3.921 | 3.921 | 3.744 | 3.744 | 16,971,166 | -0.18(-4.47%) |
Sep 26, 2002 | 3.960 | 3.979 | 3.909 | 3.919 | 33,825,008 | -0.02(-0.52%) |
Sep 25, 2002 | 3.991 | 4.000 | 3.940 | 3.940 | 23,445,768 | -0.05(-1.29%) |
Sep 24, 2002 | 4.012 | 4.074 | 3.981 | 3.991 | 10,935,314 | -0.09(-2.27%) |
Sep 23, 2002 | 4.105 | 4.119 | 4.020 | 4.084 | 12,369,859 | -0.06(-1.49%) |
Sep 20, 2002 | 4.189 | 4.189 | 4.094 | 4.146 | 16,827,178 | -0.04(-0.99%) |
Sep 19, 2002 | 4.169 | 4.280 | 4.169 | 4.187 | 7,022,434 | -0.04(-0.88%) |
Sep 18, 2002 | 4.228 | 4.266 | 4.138 | 4.224 | 9,689,359 | -0.00(-0.10%) |
Sep 17, 2002 | 4.323 | 4.373 | 4.218 | 4.228 | 7,694,377 | -0.04(-1.01%) |
Sep 16, 2002 | 4.208 | 4.299 | 4.191 | 4.272 | 6,825,117 | +0.01(+0.29%) |
Sep 13, 2002 | 4.198 | 4.270 | 4.113 | 4.259 | 10,046,178 | +0.06(+1.47%) |
Sep 12, 2002 | 4.280 | 4.301 | 4.148 | 4.198 | 11,083,181 | -0.13(-3.10%) |
Sep 11, 2002 | 4.404 | 4.418 | 4.332 | 4.332 | 4,814,137 | -0.02(-0.47%) |
Sep 10, 2002 | 4.259 | 4.352 | 4.214 | 4.352 | 10,872,774 | +0.14(+3.28%) |
Sep 09, 2002 | 4.171 | 4.228 | 4.105 | 4.214 | 8,246,088 | +0.00(+0.05%) |
Sep 06, 2002 | 4.115 | 4.226 | 4.115 | 4.212 | 7,247,385 | +0.13(+3.13%) |
Sep 05, 2002 | 3.960 | 4.144 | 3.960 | 4.084 | 12,064,915 | -0.01(-0.25%) |
Sep 04, 2002 | 4.002 | 4.109 | 3.981 | 4.094 | 9,099,834 | +0.12(+3.06%) |