Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2002 | 4.711 | 4.912 | 4.710 | 4.901 | 1,269,765 | +0.19(+4.10%) |
Nov 26, 2002 | 4.783 | 4.863 | 4.703 | 4.708 | 2,298,372 | -0.19(-3.97%) |
Nov 25, 2002 | 4.855 | 4.936 | 4.821 | 4.903 | 1,720,094 | +0.04(+0.79%) |
Nov 22, 2002 | 4.837 | 4.909 | 4.743 | 4.864 | 2,336,944 | +0.03(+0.63%) |
Nov 21, 2002 | 4.600 | 4.893 | 4.592 | 4.834 | 2,660,893 | +0.24(+5.24%) |
Nov 20, 2002 | 4.402 | 4.622 | 4.402 | 4.593 | 1,935,223 | +0.14(+3.08%) |
Nov 19, 2002 | 4.429 | 4.488 | 4.394 | 4.456 | 1,466,078 | -0.00(-0.11%) |
Nov 18, 2002 | 4.560 | 4.605 | 4.455 | 4.461 | 1,348,165 | -0.11(-2.37%) |
Nov 15, 2002 | 4.512 | 4.601 | 4.471 | 4.570 | 1,434,718 | +0.02(+0.53%) |
Nov 14, 2002 | 4.342 | 4.546 | 4.342 | 4.546 | 2,301,194 | +0.22(+5.01%) |
Nov 13, 2002 | 4.324 | 4.434 | 4.224 | 4.329 | 2,856,893 | -0.01(-0.18%) |
Nov 12, 2002 | 4.211 | 4.373 | 4.161 | 4.337 | 2,933,725 | +0.13(+3.03%) |
Nov 11, 2002 | 4.329 | 4.337 | 4.200 | 4.209 | 2,924,003 | -0.16(-3.65%) |
Nov 08, 2002 | 4.416 | 4.472 | 4.326 | 4.369 | 1,646,711 | -0.05(-1.15%) |
Nov 07, 2002 | 4.589 | 4.644 | 4.404 | 4.420 | 2,142,826 | -0.23(-5.00%) |
Nov 06, 2002 | 4.589 | 4.664 | 4.494 | 4.652 | 2,922,435 | +0.07(+1.53%) |
Nov 05, 2002 | 4.681 | 4.703 | 4.506 | 4.582 | 3,138,819 | -0.09(-1.84%) |
Nov 04, 2002 | 4.573 | 4.759 | 4.544 | 4.668 | 2,914,281 | +0.08(+1.74%) |
Nov 01, 2002 | 4.463 | 4.593 | 4.377 | 4.589 | 2,802,640 | +0.09(+1.95%) |
Oct 31, 2002 | 4.416 | 4.526 | 4.337 | 4.501 | 3,527,682 | +0.08(+1.73%) |
Oct 30, 2002 | 4.346 | 4.460 | 4.279 | 4.424 | 3,061,673 | +0.08(+1.76%) |
Oct 29, 2002 | 4.327 | 4.383 | 4.249 | 4.348 | 2,856,893 | -0.19(-4.28%) |
Oct 28, 2002 | 4.464 | 4.614 | 4.440 | 4.542 | 2,633,296 | +0.08(+1.90%) |
Oct 25, 2002 | 4.142 | 4.483 | 4.141 | 4.458 | 3,757,551 | +0.18(+4.17%) |
Oct 24, 2002 | 4.499 | 4.528 | 4.278 | 4.279 | 2,891,552 | -0.10(-2.19%) |
Oct 23, 2002 | 4.379 | 4.401 | 4.208 | 4.375 | 1,858,006 | +0.01(+0.15%) |
Oct 22, 2002 | 4.485 | 4.496 | 4.324 | 4.369 | 2,915,536 | -0.19(-4.16%) |
Oct 21, 2002 | 4.329 | 4.568 | 4.257 | 4.558 | 3,491,305 | +0.03(+0.60%) |
Oct 18, 2002 | 4.466 | 4.563 | 4.447 | 4.531 | 2,266,820 | +0.03(+0.57%) |
Oct 17, 2002 | 4.356 | 4.554 | 4.338 | 4.506 | 3,340,755 | +0.25(+5.76%) |
Oct 16, 2002 | 4.369 | 4.373 | 4.219 | 4.260 | 2,396,735 | -0.14(-3.12%) |
Oct 15, 2002 | 4.209 | 4.432 | 4.153 | 4.397 | 3,808,041 | +0.38(+9.49%) |
Oct 14, 2002 | 3.780 | 4.045 | 3.771 | 4.016 | 2,646,154 | +0.05(+1.33%) |
Oct 11, 2002 | 3.747 | 4.061 | 3.742 | 3.964 | 4,049,211 | +0.22(+5.92%) |
Oct 10, 2002 | 3.418 | 3.742 | 3.388 | 3.742 | 3,011,184 | +0.32(+9.42%) |
Oct 09, 2002 | 3.624 | 3.646 | 3.419 | 3.420 | 4,241,335 | -0.27(-7.30%) |
Oct 08, 2002 | 3.460 | 3.760 | 3.460 | 3.689 | 4,149,237 | +0.22(+6.39%) |
Oct 07, 2002 | 3.642 | 3.717 | 3.420 | 3.468 | 4,357,467 | -0.20(-5.43%) |
Oct 04, 2002 | 3.817 | 3.932 | 3.651 | 3.667 | 3,427,262 | -0.20(-5.19%) |
Oct 03, 2002 | 4.069 | 4.090 | 3.819 | 3.868 | 5,034,529 | -0.14(-3.58%) |
Oct 02, 2002 | 4.145 | 4.173 | 4.005 | 4.011 | 4,805,993 | -0.14(-3.27%) |
Oct 01, 2002 | 4.018 | 4.158 | 3.858 | 4.147 | 3,569,078 | +0.17(+4.21%) |
Sep 30, 2002 | 4.051 | 4.055 | 3.901 | 3.980 | 3,310,358 | -0.08(-2.08%) |
Sep 27, 2002 | 4.139 | 4.209 | 4.037 | 4.064 | 1,905,745 | -0.13(-3.15%) |
Sep 26, 2002 | 4.088 | 4.222 | 4.061 | 4.196 | 1,950,276 | +0.11(+2.69%) |
Sep 25, 2002 | 4.013 | 4.126 | 3.937 | 4.086 | 2,815,811 | +0.08(+2.11%) |
Sep 24, 2002 | 3.984 | 4.129 | 3.984 | 4.002 | 3,281,522 | -0.05(-1.34%) |
Sep 23, 2002 | 4.026 | 4.078 | 3.933 | 4.056 | 2,855,732 | +0.02(+0.55%) |
Sep 20, 2002 | 4.166 | 4.179 | 4.026 | 4.034 | 3,807,100 | -0.00(-0.04%) |
Sep 19, 2002 | 4.168 | 4.168 | 4.034 | 4.035 | 3,531,132 | -0.18(-4.35%) |
Sep 18, 2002 | 4.125 | 4.265 | 4.085 | 4.219 | 1,572,551 | +0.04(+0.95%) |
Sep 17, 2002 | 4.313 | 4.353 | 4.169 | 4.179 | 1,839,889 | -0.13(-2.93%) |
Sep 16, 2002 | 4.292 | 4.329 | 4.233 | 4.305 | 1,283,986 | +0.00(+0.00%) |
Sep 13, 2002 | 4.232 | 4.324 | 4.230 | 4.305 | 1,926,235 | -0.01(-0.18%) |
Sep 12, 2002 | 4.448 | 4.464 | 4.281 | 4.313 | 4,019,846 | -0.14(-3.19%) |
Sep 11, 2002 | 4.539 | 4.624 | 4.452 | 4.455 | 1,959,044 | -0.06(-1.28%) |
Sep 10, 2002 | 4.582 | 4.582 | 4.445 | 4.512 | 1,422,447 | -0.02(-0.45%) |
Sep 09, 2002 | 4.373 | 4.565 | 4.281 | 4.533 | 120,547,720 | +0.16(+3.61%) |
Sep 06, 2002 | 4.322 | 4.402 | 4.305 | 4.375 | 1,071,883 | +0.11(+2.66%) |
Sep 05, 2002 | 4.275 | 4.289 | 4.198 | 4.262 | 1,653,611 | -0.11(-2.45%) |
Sep 04, 2002 | 4.289 | 4.389 | 4.233 | 4.369 | 1,739,537 | +0.13(+3.01%) |