Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.048 | 4.119 | 4.048 | 4.101 | 7,087,954 | +0.05(+1.32%) |
Nov 27, 2002 | 4.078 | 4.085 | 4.017 | 4.048 | 18,125,302 | +0.06(+1.63%) |
Nov 26, 2002 | 3.902 | 4.017 | 3.902 | 3.983 | 38,504,352 | +0.13(+3.47%) |
Nov 25, 2002 | 4.175 | 4.175 | 3.778 | 3.849 | 70,513,112 | -0.41(-9.66%) |
Nov 22, 2002 | 4.309 | 4.380 | 4.242 | 4.261 | 20,422,744 | -0.01(-0.32%) |
Nov 21, 2002 | 4.527 | 4.531 | 4.185 | 4.274 | 47,146,940 | -0.24(-5.42%) |
Nov 20, 2002 | 4.486 | 4.553 | 4.446 | 4.519 | 23,214,728 | -0.09(-1.91%) |
Nov 19, 2002 | 4.681 | 4.685 | 4.560 | 4.607 | 9,925,619 | -0.07(-1.58%) |
Nov 18, 2002 | 4.685 | 4.726 | 4.657 | 4.681 | 7,465,813 | +0.00(+0.08%) |
Nov 15, 2002 | 4.562 | 4.705 | 4.552 | 4.677 | 9,691,257 | +0.11(+2.43%) |
Nov 14, 2002 | 4.582 | 4.625 | 4.553 | 4.567 | 10,802,986 | +0.03(+0.57%) |
Nov 13, 2002 | 4.485 | 4.582 | 4.484 | 4.541 | 10,915,202 | +0.04(+0.97%) |
Nov 12, 2002 | 4.431 | 4.531 | 4.398 | 4.497 | 13,549,786 | +0.07(+1.51%) |
Nov 11, 2002 | 4.446 | 4.469 | 4.305 | 4.430 | 21,578,664 | +0.06(+1.34%) |
Nov 08, 2002 | 4.785 | 4.785 | 4.356 | 4.372 | 47,505,432 | -0.41(-8.63%) |
Nov 07, 2002 | 4.766 | 4.839 | 4.741 | 4.785 | 9,745,876 | +0.03(+0.54%) |
Nov 06, 2002 | 4.632 | 4.793 | 4.612 | 4.759 | 14,119,802 | +0.17(+3.63%) |
Nov 05, 2002 | 4.700 | 4.745 | 4.551 | 4.592 | 11,419,676 | -0.11(-2.36%) |
Nov 04, 2002 | 4.747 | 4.783 | 4.679 | 4.703 | 10,727,017 | +0.04(+0.78%) |
Nov 01, 2002 | 4.579 | 4.707 | 4.511 | 4.667 | 17,343,766 | +0.09(+1.91%) |
Oct 31, 2002 | 4.834 | 4.859 | 4.481 | 4.579 | 27,144,260 | -0.22(-4.59%) |
Oct 30, 2002 | 4.802 | 4.861 | 4.756 | 4.800 | 6,705,627 | +0.03(+0.69%) |
Oct 29, 2002 | 4.796 | 4.808 | 4.685 | 4.767 | 9,791,060 | -0.05(-1.00%) |
Oct 28, 2002 | 4.889 | 4.889 | 4.738 | 4.815 | 14,463,896 | -0.07(-1.49%) |
Oct 25, 2002 | 4.949 | 5.022 | 4.758 | 4.888 | 18,573,172 | -0.06(-1.21%) |
Oct 24, 2002 | 5.054 | 5.035 | 4.936 | 4.948 | 11,268,731 | -0.11(-2.08%) |
Oct 23, 2002 | 4.984 | 5.057 | 4.934 | 5.054 | 8,776,651 | +0.07(+1.45%) |
Oct 22, 2002 | 5.001 | 5.085 | 4.958 | 4.982 | 11,340,231 | -0.02(-0.38%) |
Oct 21, 2002 | 5.030 | 5.085 | 4.973 | 5.001 | 10,973,296 | -0.02(-0.41%) |
Oct 18, 2002 | 4.916 | 5.060 | 4.908 | 5.021 | 13,840,752 | +0.10(+2.08%) |
Oct 17, 2002 | 5.031 | 5.059 | 4.874 | 4.919 | 19,313,994 | -0.01(-0.29%) |
Oct 16, 2002 | 4.857 | 4.952 | 4.847 | 4.933 | 15,689,330 | +0.08(+1.57%) |
Oct 15, 2002 | 4.859 | 4.883 | 4.812 | 4.857 | 13,995,173 | +0.09(+1.82%) |
Oct 14, 2002 | 4.699 | 4.780 | 4.693 | 4.771 | 15,131,728 | +0.06(+1.35%) |
Oct 11, 2002 | 4.670 | 4.744 | 4.670 | 4.707 | 12,171,421 | +0.07(+1.42%) |
Oct 10, 2002 | 4.581 | 4.713 | 4.581 | 4.641 | 15,995,192 | +0.06(+1.32%) |
Oct 09, 2002 | 4.589 | 4.670 | 4.567 | 4.581 | 12,049,275 | -0.04(-0.80%) |
Oct 08, 2002 | 4.564 | 4.632 | 4.513 | 4.618 | 11,349,665 | +0.07(+1.62%) |
Oct 07, 2002 | 4.519 | 4.632 | 4.506 | 4.544 | 13,508,078 | +0.02(+0.42%) |
Oct 04, 2002 | 4.598 | 4.611 | 4.499 | 4.525 | 10,790,573 | -0.09(-1.87%) |
Oct 03, 2002 | 4.562 | 4.635 | 4.546 | 4.611 | 12,360,102 | +0.10(+2.32%) |
Oct 02, 2002 | 4.429 | 4.531 | 4.428 | 4.506 | 11,638,148 | +0.05(+1.16%) |
Oct 01, 2002 | 4.408 | 4.439 | 4.390 | 4.454 | 14,967,873 | +0.06(+1.43%) |
Sep 30, 2002 | 4.390 | 4.421 | 4.350 | 4.391 | 645,488 | -0.01(-0.21%) |
Sep 27, 2002 | 4.406 | 4.490 | 4.400 | 4.401 | 11,346,686 | -0.01(-0.16%) |
Sep 26, 2002 | 4.431 | 4.436 | 4.343 | 4.408 | 16,578,118 | +0.01(+0.23%) |
Sep 25, 2002 | 4.423 | 4.441 | 4.371 | 4.398 | 11,810,941 | +0.05(+1.12%) |
Sep 24, 2002 | 4.441 | 4.461 | 4.331 | 4.349 | 11,874,496 | -0.17(-3.81%) |
Sep 23, 2002 | 4.533 | 4.579 | 4.469 | 4.521 | 9,705,160 | -0.01(-0.26%) |
Sep 20, 2002 | 4.496 | 4.540 | 4.496 | 4.532 | 11,868,041 | +0.02(+0.47%) |
Sep 19, 2002 | 4.582 | 4.589 | 4.506 | 4.511 | 11,930,108 | -0.11(-2.40%) |
Sep 18, 2002 | 4.569 | 4.627 | 4.552 | 4.622 | 9,360,072 | +0.02(+0.34%) |
Sep 17, 2002 | 4.676 | 4.703 | 4.593 | 4.606 | 8,137,617 | -0.05(-1.07%) |
Sep 16, 2002 | 4.622 | 4.656 | 4.586 | 4.656 | 7,903,752 | +0.03(+0.74%) |
Sep 13, 2002 | 4.514 | 4.629 | 4.464 | 4.622 | 9,177,350 | +0.11(+2.39%) |
Sep 12, 2002 | 4.456 | 4.555 | 4.426 | 4.514 | 6,974,249 | +0.04(+0.99%) |
Sep 11, 2002 | 4.482 | 4.508 | 4.456 | 4.470 | 3,675,805 | -0.00(-0.02%) |
Sep 10, 2002 | 4.455 | 4.513 | 4.434 | 4.471 | 5,641,068 | +0.02(+0.41%) |
Sep 09, 2002 | 4.362 | 4.468 | 4.340 | 4.453 | 6,116,743 | +0.09(+2.08%) |
Sep 06, 2002 | 4.365 | 4.404 | 4.333 | 4.362 | 10,578,059 | +0.02(+0.45%) |
Sep 05, 2002 | 4.333 | 4.361 | 4.295 | 4.343 | 9,285,593 | -0.03(-0.63%) |
Sep 04, 2002 | 4.268 | 4.370 | 4.231 | 4.370 | 10,484,711 | +0.11(+2.70%) |