Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.732 | 4.767 | 4.709 | 4.747 | 354,966 | -0.06(-1.21%) |
Nov 27, 2002 | 4.698 | 4.895 | 4.693 | 4.806 | 965,454 | +0.16(+3.53%) |
Nov 26, 2002 | 4.810 | 4.933 | 4.590 | 4.642 | 1,073,817 | -0.17(-3.63%) |
Nov 25, 2002 | 4.889 | 5.023 | 4.792 | 4.817 | 1,013,615 | -0.11(-2.14%) |
Nov 22, 2002 | 4.909 | 4.933 | 4.756 | 4.922 | 788,863 | +0.01(+0.27%) |
Nov 21, 2002 | 4.619 | 4.936 | 4.575 | 4.909 | 1,563,010 | +0.33(+7.30%) |
Nov 20, 2002 | 4.765 | 4.776 | 4.485 | 4.575 | 1,550,969 | -0.25(-5.12%) |
Nov 19, 2002 | 4.989 | 5.007 | 4.799 | 4.821 | 1,259,326 | -0.22(-4.44%) |
Nov 18, 2002 | 5.090 | 5.093 | 4.945 | 5.046 | 874,483 | +0.03(+0.67%) |
Nov 15, 2002 | 5.034 | 5.046 | 4.900 | 5.012 | 831,673 | -0.01(-0.22%) |
Nov 14, 2002 | 5.001 | 5.041 | 4.929 | 5.023 | 717,959 | +0.05(+1.08%) |
Nov 13, 2002 | 4.911 | 5.068 | 4.850 | 4.969 | 976,602 | +0.00(+0.09%) |
Nov 12, 2002 | 4.967 | 5.023 | 4.866 | 4.965 | 1,230,786 | +0.05(+1.10%) |
Nov 11, 2002 | 5.427 | 5.427 | 4.898 | 4.911 | 1,501,470 | -0.23(-4.49%) |
Nov 08, 2002 | 5.247 | 5.270 | 5.048 | 5.142 | 1,103,248 | -0.11(-2.01%) |
Nov 07, 2002 | 5.191 | 5.283 | 5.158 | 5.247 | 1,337,811 | -0.07(-1.35%) |
Nov 06, 2002 | 5.124 | 5.319 | 4.933 | 5.319 | 1,647,292 | +0.30(+6.08%) |
Nov 05, 2002 | 5.046 | 5.057 | 4.850 | 5.014 | 1,340,041 | -0.05(-1.06%) |
Nov 04, 2002 | 5.097 | 5.303 | 5.037 | 5.068 | 2,154,323 | +0.04(+0.85%) |
Nov 01, 2002 | 4.848 | 5.025 | 4.772 | 5.025 | 1,050,628 | +0.17(+3.56%) |
Oct 31, 2002 | 4.922 | 4.978 | 4.810 | 4.853 | 921,306 | -0.07(-1.41%) |
Oct 30, 2002 | 4.844 | 5.046 | 4.799 | 4.922 | 902,577 | +0.05(+0.97%) |
Oct 29, 2002 | 4.877 | 4.989 | 4.781 | 4.875 | 1,927,786 | -0.02(-0.50%) |
Oct 28, 2002 | 4.933 | 5.068 | 4.889 | 4.900 | 1,937,151 | -0.04(-0.91%) |
Oct 25, 2002 | 4.776 | 4.989 | 4.745 | 4.945 | 1,703,926 | +0.11(+2.32%) |
Oct 24, 2002 | 4.754 | 5.102 | 4.680 | 4.833 | 3,348,097 | +0.06(+1.32%) |
Oct 23, 2002 | 4.149 | 4.875 | 4.135 | 4.770 | 5,761,063 | +0.81(+20.58%) |
Oct 22, 2002 | 4.059 | 4.350 | 3.902 | 3.956 | 3,263,369 | -0.16(-3.82%) |
Oct 21, 2002 | 3.823 | 4.160 | 3.814 | 4.113 | 1,397,567 | +0.29(+7.63%) |
Oct 18, 2002 | 3.933 | 3.947 | 3.790 | 3.821 | 1,149,180 | -0.11(-2.85%) |
Oct 17, 2002 | 3.808 | 3.965 | 3.808 | 3.933 | 1,199,571 | +0.26(+7.02%) |
Oct 16, 2002 | 3.938 | 3.938 | 3.622 | 3.675 | 2,185,984 | -0.26(-6.61%) |
Oct 15, 2002 | 3.745 | 3.947 | 3.689 | 3.936 | 1,329,785 | +0.35(+9.82%) |
Oct 14, 2002 | 3.476 | 3.664 | 3.431 | 3.583 | 965,900 | +0.05(+1.33%) |
Oct 11, 2002 | 3.308 | 3.680 | 3.308 | 3.536 | 2,018,312 | +0.30(+9.13%) |
Oct 10, 2002 | 3.164 | 3.274 | 3.063 | 3.240 | 3,138,060 | +0.08(+2.41%) |
Oct 09, 2002 | 3.539 | 3.539 | 3.117 | 3.164 | 3,150,546 | -0.43(-11.98%) |
Oct 08, 2002 | 3.534 | 3.655 | 3.449 | 3.595 | 1,531,794 | +0.06(+1.71%) |
Oct 07, 2002 | 3.566 | 3.599 | 3.476 | 3.534 | 1,568,807 | -0.05(-1.50%) |
Oct 04, 2002 | 3.801 | 3.913 | 3.566 | 3.588 | 1,909,949 | -0.14(-3.73%) |
Oct 03, 2002 | 3.859 | 3.859 | 3.599 | 3.727 | 3,019,441 | -0.13(-3.37%) |
Oct 02, 2002 | 4.059 | 4.193 | 3.855 | 3.857 | 1,621,873 | -0.24(-5.81%) |
Oct 01, 2002 | 3.947 | 4.115 | 3.781 | 4.095 | 1,948,300 | +0.13(+3.16%) |
Sep 30, 2002 | 3.879 | 4.003 | 3.642 | 3.969 | 2,020,987 | +0.09(+2.31%) |
Sep 27, 2002 | 4.306 | 4.312 | 3.857 | 3.879 | 3,677,644 | -0.57(-12.89%) |
Sep 26, 2002 | 4.315 | 4.514 | 4.315 | 4.454 | 1,227,665 | +0.16(+3.76%) |
Sep 25, 2002 | 4.373 | 4.496 | 4.158 | 4.292 | 2,167,255 | -0.07(-1.64%) |
Sep 24, 2002 | 4.586 | 4.586 | 4.205 | 4.364 | 3,032,373 | -0.28(-6.08%) |
Sep 23, 2002 | 4.720 | 4.734 | 4.563 | 4.646 | 787,971 | -0.13(-2.72%) |
Sep 20, 2002 | 4.821 | 4.889 | 4.711 | 4.776 | 817,403 | +0.02(+0.52%) |
Sep 19, 2002 | 4.839 | 4.929 | 4.741 | 4.752 | 731,337 | -0.14(-2.93%) |
Sep 18, 2002 | 4.947 | 4.967 | 4.765 | 4.895 | 1,051,966 | -0.13(-2.63%) |
Sep 17, 2002 | 5.180 | 5.225 | 5.023 | 5.028 | 1,229,449 | -0.03(-0.53%) |
Sep 16, 2002 | 5.001 | 5.070 | 4.938 | 5.055 | 793,768 | +0.04(+0.85%) |
Sep 13, 2002 | 5.046 | 5.046 | 4.938 | 5.012 | 133,781 | -0.06(-1.11%) |
Sep 12, 2002 | 5.090 | 5.095 | 4.933 | 5.068 | 717,513 | -0.05(-0.96%) |
Sep 11, 2002 | 5.117 | 5.191 | 5.068 | 5.117 | 358,979 | +0.02(+0.44%) |
Sep 10, 2002 | 5.225 | 5.263 | 4.938 | 5.095 | 2,348,751 | -0.39(-7.19%) |
Sep 09, 2002 | 5.404 | 5.528 | 5.285 | 5.490 | 952,522 | +0.04(+0.70%) |
Sep 06, 2002 | 5.158 | 5.483 | 5.158 | 5.451 | 798,673 | +0.35(+6.81%) |
Sep 05, 2002 | 5.416 | 5.416 | 5.104 | 5.104 | 696,999 | -0.35(-6.49%) |
Sep 04, 2002 | 5.292 | 5.472 | 5.129 | 5.458 | 1,311,055 | +0.17(+3.14%) |